
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 | |
---|---|---|---|---|---|
-0.001 | -0.30% | 0.3341 | 0.3011 | 0.3351 |
High Price | Low Price | Open Price | Shares Traded | Last Trade |
---|---|---|---|---|
800 | 08:53:03 |
Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
---|---|---|---|---|---|---|
14 Mar 2025 | 0.3351 | 0.0052 | 1.58% | 0.3302 | 0.3493 | 254,711 |
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 | 143,689 |
11 Mar 2025 | 0.3467 | -0.0023 | -0.66% | 0.341 | 0.35 | 186,438 |
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 | 71,643 |
06 Mar 2025 | 0.3594 | 0.0002 | 0.06% | 0.344 | 0.3597 | 86,894 |
05 Mar 2025 | 0.3592 | 0.0019 | 0.53% | 0.34 | 0.3689 | 130,918 |
04 Mar 2025 | 0.3573 | 0.0013 | 0.37% | 0.342 | 0.358 | 386,278 |
03 Mar 2025 | 0.356 | -0.033 | -8.48% | 0.34 | 0.414899 | 630,640 |
28 Feb 2025 | 0.389 | 0.0071 | 1.86% | 0.3618 | 0.4053 | 178,245 |
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 | 0.42 | 521,968 |
24 Feb 2025 | 0.413 | -0.007 | -1.67% | 0.398453 | 0.42 | 322,905 |
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 | 1,349,640 |
19 Feb 2025 | 0.411 | 0.0029 | 0.71% | 0.393344 | 0.4178 | 332,048 |
18 Feb 2025 | 0.4081 | 0.0026 | 0.64% | 0.394 | 0.416 | 273,105 |
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.3585 | 0.3607 | 0.3231 | 0.3417351 | 174,081 | -0.0244 | -6.81% |
1 Month | 0.394 | 0.446 | 0.3231 | 0.3892531 | 301,504 | -0.0599 | -15.20% |
3 Months | 0.3833 | 0.4518 | 0.3231 | 0.390226 | 416,413 | -0.0492 | -12.84% |
6 Months | 0.4608 | 0.608 | 0.3231 | 0.4491986 | 498,424 | -0.1267 | -27.50% |
1 Year | 0.8206 | 0.87 | 0.3231 | 0.5685729 | 554,281 | -0.4865 | -59.29% |
3 Years | 1.97 | 5.95 | 0.3231 | 1.54 | 440,897 | -1.64 | -83.04% |
5 Years | 17.00 | 35.60 | 0.3231 | 3.19 | 542,309 | -16.67 | -98.03% |
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