Spruce Biosciences Inc (SPRB) Historical Stock Data

0.40 ↑0.02 (4.68%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SPRB is down -0.32% a day on average. There have been 16 days where Spruce Biosciences Inc closed green and 14 days where SPRB closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.38	0.40	↑$0.02 (4.68%)	0.37	0.40	347.13K
2024-12-19	0.40	0.38	↓$0.02 (-4.48%)	0.37	0.40	306.36K
2024-12-18	0.40	0.38	↓$0.02 (-3.99%)	0.37	0.42	719.63K
2024-12-17	0.39	0.40	↑$0.01 (3.69%)	0.39	0.42	608.50K
2024-12-16	0.39	0.39	↑$0.00 (0.93%)	0.38	0.39	219K
2024-12-13	0.39	0.38	↓$0.01 (-1.74%)	0.37	0.39	587.11K
2024-12-12	0.41	0.39	↓$0.02 (-5.59%)	0.39	0.45	1.28M
2024-12-11	0.42	0.43	↑$0.01 (2.02%)	0.38	0.44	5.27M
2024-12-10	0.55	0.54	↓$0.01 (-2.36%)	0.52	0.56	4.38M
2024-12-09	0.50	0.54	↑$0.04 (7.84%)	0.49	0.55	511.41K
2024-12-06	0.50	0.50	↑$0.00 (0.26%)	0.50	0.52	188.43K
2024-12-05	0.53	0.50	↓$0.03 (-6.05%)	0.49	0.53	245.35K
2024-12-04	0.55	0.52	↓$0.03 (-4.94%)	0.52	0.55	227.92K
2024-12-03	0.55	0.54	↓$0.01 (-1.82%)	0.50	0.57	466.22K
2024-12-02	0.55	0.55	↓$0.00 (-0.38%)	0.54	0.57	295.75K
2024-11-29	0.54	0.55	↑$0.00 (0.74%)	0.53	0.57	229.14K
2024-11-27	0.53	0.55	↑$0.02 (4.00%)	0.52	0.57	684.59K
2024-11-26	0.51	0.53	↑$0.02 (3.48%)	0.51	0.53	178.68K
2024-11-25	0.50	0.51	↑$0.01 (2.44%)	0.49	0.53	481.03K
2024-11-22	0.48	0.48	↑$0.00 (0.48%)	0.48	0.52	190.53K
2024-11-21	0.48	0.49	↑$0.02 (3.15%)	0.48	0.50	188.36K
2024-11-20	0.49	0.49	↑$0.00 (0.00%)	0.48	0.51	172.65K
2024-11-19	0.47	0.49	↑$0.01 (2.99%)	0.47	0.50	180.43K
2024-11-18	0.49	0.47	↓$0.01 (-2.89%)	0.47	0.51	335.38K
2024-11-15	0.52	0.49	↓$0.03 (-5.65%)	0.49	0.52	312.18K
2024-11-14	0.51	0.52	↑$0.01 (1.68%)	0.50	0.53	281.64K
2024-11-13	0.53	0.51	↓$0.02 (-3.55%)	0.51	0.53	202.10K
2024-11-12	0.52	0.53	↑$0.01 (1.04%)	0.51	0.54	171.31K
2024-11-11	0.54	0.53	↓$0.01 (-1.39%)	0.50	0.56	512.92K
2024-11-08	0.56	0.54	↓$0.02 (-4.22%)	0.52	0.56	320.26K