Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Spruce Biosciences Inc | NASDAQ:SPRB | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.008 | -1.63% | 0.483 | 0.4796 | 0.5186 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.5198 | 0.4801 | 0.481 | 190,532 | 00:39:22 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 0.4833 | -0.0077 | -1.57% | 0.4801 | 0.5198 | 190,328 |
| 21 Nov 2024 | 0.491 | 0.001 | 0.20% | 0.476 | 0.5039 | 188,357 |
| 20 Nov 2024 | 0.49 | 0.0043 | 0.89% | 0.4758 | 0.5097 | 172,350 |
| 19 Nov 2024 | 0.4857 | 0.0123 | 2.60% | 0.4716 | 0.4962 | 180,434 |
| 18 Nov 2024 | 0.4734 | -0.0172 | -3.51% | 0.4726 | 0.508 | 334,981 |
| 15 Nov 2024 | 0.4906 | -0.0304 | -5.83% | 0.4882 | 0.52 | 311,475 |
| 14 Nov 2024 | 0.521 | 0.0098 | 1.92% | 0.5001 | 0.5345 | 281,644 |
| 13 Nov 2024 | 0.5112 | -0.0146 | -2.78% | 0.505 | 0.5311 | 201,895 |
| 12 Nov 2024 | 0.5258 | -0.0067 | -1.26% | 0.51 | 0.5365 | 171,307 |
| 11 Nov 2024 | 0.5325 | -0.0033 | -0.62% | 0.5019 | 0.5564 | 511,165 |
| 08 Nov 2024 | 0.5358 | -0.012 | -2.19% | 0.5213 | 0.5598 | 320,264 |
| 07 Nov 2024 | 0.5478 | 0.0037 | 0.68% | 0.538 | 0.5606 | 327,478 |
| 06 Nov 2024 | 0.5441 | 0.004 | 0.74% | 0.5325 | 0.5526 | 315,809 |
| 05 Nov 2024 | 0.5401 | 0.0051 | 0.95% | 0.52275 | 0.5491 | 76,274 |
| 04 Nov 2024 | 0.535 | -0.0132 | -2.41% | 0.5261 | 0.5459 | 77,207 |
| 01 Nov 2024 | 0.5482 | 0.017 | 3.20% | 0.5289 | 0.5555 | 325,144 |
| 31 Oct 2024 | 0.5312 | -0.0334 | -5.92% | 0.4963 | 0.554 | 593,461 |
| 30 Oct 2024 | 0.5646 | -0.0253 | -4.29% | 0.5576 | 0.5898 | 291,063 |
| 29 Oct 2024 | 0.5899 | 0.0015 | 0.25% | 0.58 | 0.60 | 530,618 |
| 28 Oct 2024 | 0.5884 | 0.0208 | 3.66% | 0.5677 | 0.6049 | 733,006 |
| 25 Oct 2024 | 0.567599 | -0.0174 | -2.97% | 0.55 | 0.598 | 515,392 |
| 24 Oct 2024 | 0.585 | 0.039 | 7.14% | 0.534 | 0.608 | 1,007,949 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.52 | 0.52 | 0.4716 | 0.4849804 | 237,519 | -0.037 | -7.12% |
| 1 Month | 0.58 | 0.6049 | 0.4716 | 0.540021 | 322,966 | -0.097 | -16.72% |
| 3 Months | 0.4601 | 0.608 | 0.42 | 0.4923962 | 399,388 | 0.0229 | 4.98% |
| 6 Months | 0.7689 | 0.7689 | 0.41115 | 0.5313622 | 435,502 | -0.2859 | -37.18% |
| 1 Year | 1.39 | 5.95 | 0.41115 | 1.22 | 624,597 | -0.907 | -65.25% |
| 3 Years | 2.95 | 5.95 | 0.41115 | 2.95 | 715,849 | -2.47 | -83.63% |
| 5 Years | 17.00 | 35.60 | 0.41115 | 3.39 | 542,926 | -16.52 | -97.16% |
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
Hot Features
Premium
