Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT 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 | |
|---|---|---|---|---|---|
| -0.0025 | -0.72% | 0.3465 | 0.33 | 0.38 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.356 | 0.3231 | 0.356 | 123,566 | 23:10:51 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 13 Mar 2025 | 0.3299 | -0.0191 | -5.47% | 0.3231 | 0.356 | 123,252 |
| 12 Mar 2025 | 0.349 | 0.0023 | 0.66% | 0.335 | 0.358 | 143,442 |
| 11 Mar 2025 | 0.3467 | -0.0023 | -0.66% | 0.341 | 0.35 | 186,106 |
| 10 Mar 2025 | 0.349 | -0.0042 | -1.19% | 0.345 | 0.3607 | 162,313 |
| 07 Mar 2025 | 0.3532 | -0.0062 | -1.73% | 0.3438 | 0.365363 | 71,466 |
| 06 Mar 2025 | 0.3594 | 0.0002 | 0.06% | 0.344 | 0.3597 | 85,522 |
| 05 Mar 2025 | 0.3592 | 0.0019 | 0.53% | 0.34 | 0.3689 | 130,347 |
| 04 Mar 2025 | 0.3573 | 0.0013 | 0.37% | 0.342 | 0.358 | 386,237 |
| 03 Mar 2025 | 0.356 | -0.033 | -8.48% | 0.3541 | 0.414899 | 460,717 |
| 28 Feb 2025 | 0.389 | 0.0071 | 1.86% | 0.3618 | 0.4053 | 177,936 |
| 27 Feb 2025 | 0.3819 | -0.0106 | -2.70% | 0.375 | 0.3925 | 95,556 |
| 26 Feb 2025 | 0.3925 | -0.0064 | -1.60% | 0.3815 | 0.3962 | 131,890 |
| 25 Feb 2025 | 0.3989 | -0.0141 | -3.41% | 0.3942 | 0.4196 | 521,175 |
| 24 Feb 2025 | 0.413 | -0.007 | -1.67% | 0.398453 | 0.42 | 312,492 |
| 21 Feb 2025 | 0.42 | -0.0051 | -1.20% | 0.3905 | 0.446 | 346,448 |
| 20 Feb 2025 | 0.4251 | 0.0141 | 3.43% | 0.4104 | 0.4356 | 1,349,639 |
| 19 Feb 2025 | 0.411 | 0.0029 | 0.71% | 0.393344 | 0.4178 | 332,048 |
| 18 Feb 2025 | 0.4081 | 0.0026 | 0.64% | 0.4026 | 0.4159 | 264,447 |
| 14 Feb 2025 | 0.4055 | -0.0047 | -1.15% | 0.4001 | 0.4103 | 234,902 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.3592 | 0.3924 | 0.3274 | 0.3501737 | 129,770 | -0.0127 | -3.54% |
| 1 Month | 0.4147 | 0.446 | 0.3274 | 0.3955449 | 297,051 | -0.0682 | -16.45% |
| 3 Months | 0.40 | 0.4518 | 0.3274 | 0.3913257 | 414,190 | -0.0535 | -13.38% |
| 6 Months | 0.4676 | 0.608 | 0.3274 | 0.4503334 | 494,099 | -0.1211 | -25.90% |
| 1 Year | 4.96 | 5.25 | 0.3274 | 0.6954328 | 688,038 | -4.61 | -93.01% |
| 3 Years | 1.92 | 5.95 | 0.3274 | 1.55 | 439,018 | -1.57 | -81.95% |
| 5 Years | 17.00 | 35.60 | 0.3274 | 3.19 | 541,092 | -16.65 | -97.96% |
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
