Gold vs US Dollar

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
Spruce Biosciences Inc (SPRB)
Spruce Biosciences Inc (SPRB) Historical

SPRB Spruce Biosciences Inc

0.3341

-0.001 (-0.30%)

Pre Market

Last Updated: 08:53:03

Delayed by 15 minutes

Data Download:

Daily CSV Intraday CSV

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

Spruce Biosciences (SPRB) 1 Month Share Price History

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

Download more Spruce Biosciences Inc Historical Data

Spruce Biosciences Inc (SPRB) Historical Summary

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%

Spruce Biosciences

Dundee Sustainable Techn... (PK)

Malayan Banking (PK)

Arizona Metals (QX)

Mission Ready Solutions (CE)

Smith and Wesson Brands

Arisawa Manufacturing (PK)

Minor International Public (PK)

Axion Ventures (CE)

Swisscanto ETF Precious ... (GM)

Accelerated Technologies (CE)

Atlanta Gold (CE)

Delayed Upgrade Clock

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