![](/cdn/assets/images/search/clock.png)
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Share Name | Share Symbol | Market | Type |
---|---|---|---|
Spruce Biosciences Inc | NASDAQ:SPRB | NASDAQ | Common Stock |
Price Change | % Change | Share Price | Bid Price | Offer Price | |
---|---|---|---|---|---|
0.0339 | 6.61% | 0.5464 | 0.5464 | 0.5474 |
High Price | Low Price | Open Price | Shares Traded | Last Trade |
---|---|---|---|---|
0.57 | 0.516 | 0.53 | 1,297,728 | 00:30:56 |
Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
---|---|---|---|---|---|---|
24 Jun 2024 | 0.5401 | 0.0276 | 5.39% | 0.516 | 0.57 | 1,297,495 |
21 Jun 2024 | 0.5125 | -0.0175 | -3.30% | 0.503 | 0.5456 | 939,764 |
20 Jun 2024 | 0.53 | -0.1003 | -15.91% | 0.53 | 0.63 | 1,462,306 |
18 Jun 2024 | 0.6303 | -0.0226 | -3.46% | 0.6301 | 0.6524 | 535,314 |
17 Jun 2024 | 0.6529 | 0.0032 | 0.49% | 0.6376 | 0.6529 | 317,836 |
14 Jun 2024 | 0.6497 | -0.0224 | -3.33% | 0.6348 | 0.6723 | 536,824 |
13 Jun 2024 | 0.6721 | 0.0069 | 1.04% | 0.6636 | 0.67725 | 220,891 |
12 Jun 2024 | 0.6652 | -0.0134 | -1.97% | 0.6631 | 0.6874 | 401,025 |
11 Jun 2024 | 0.6786 | -0.0105 | -1.52% | 0.6675 | 0.69 | 291,942 |
10 Jun 2024 | 0.6891 | 0.0121 | 1.79% | 0.6601 | 0.6949 | 156,560 |
07 Jun 2024 | 0.677 | 0.003 | 0.45% | 0.66 | 0.6823 | 400,398 |
06 Jun 2024 | 0.674 | -0.0487 | -6.74% | 0.6618 | 0.7079 | 1,224,156 |
05 Jun 2024 | 0.7227 | 0.0258 | 3.70% | 0.6801 | 0.7299 | 1,378,028 |
04 Jun 2024 | 0.6969 | -0.018 | -2.52% | 0.6969 | 0.73055 | 483,708 |
03 Jun 2024 | 0.7149 | -0.0262 | -3.54% | 0.7101 | 0.7399 | 208,453 |
31 May 2024 | 0.7411 | 0.0175 | 2.42% | 0.72 | 0.7466 | 349,555 |
30 May 2024 | 0.7236 | 0.0231 | 3.30% | 0.696263 | 0.7366 | 284,542 |
29 May 2024 | 0.7005 | 0.0229 | 3.38% | 0.67 | 0.7133 | 336,893 |
28 May 2024 | 0.6776 | -0.0199 | -2.85% | 0.6774 | 0.6998 | 472,939 |
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.6376 | 0.6529 | 0.503 | 0.5534418 | 813,805 | -0.0912 | -14.30% |
1 Month | 0.6929 | 0.7466 | 0.503 | 0.6467729 | 550,484 | -0.1465 | -21.14% |
3 Months | 0.81 | 0.87 | 0.503 | 0.7285019 | 565,992 | -0.2636 | -32.54% |
6 Months | 2.15 | 5.95 | 0.503 | 1.49 | 878,071 | -1.60 | -74.59% |
1 Year | 2.22 | 5.95 | 0.503 | 1.53 | 486,765 | -1.67 | -75.39% |
3 Years | 10.62 | 11.51 | 0.503 | 3.22 | 669,828 | -10.07 | -94.85% |
5 Years | 17.00 | 35.60 | 0.503 | 3.63 | 556,019 | -16.45 | -96.79% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions