Spruce Biosciences Inc (SPRB)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0158 | -3.36241753565 | 0.4699 | 0.4738 | 0.425 | 320547 | 0.45338798 | CS |
| 4 | -0.0258 | -5.37612002501 | 0.4799 | 0.5008 | 0.425 | 237355 | 0.46131711 | CS |
| 12 | -0.0909 | -16.6788990826 | 0.545 | 0.5974 | 0.41115 | 380161 | 0.49640796 | CS |
| 26 | -0.2879 | -38.8005390836 | 0.742 | 0.87 | 0.41115 | 576974 | 0.65584585 | CS |
| 52 | -1.9859 | -81.3893442623 | 2.44 | 5.95 | 0.41115 | 558584 | 1.32500014 | CS |
| 156 | -6.6359 | -93.5952045134 | 7.09 | 7.41 | 0.41115 | 696441 | 3.05485625 | CS |
| 260 | -16.5459 | -97.3288235294 | 17 | 35.6 | 0.41115 | 546063 | 3.49310177 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 0.4517 | 0.0041 | 0.92 | 0.4493 | 0.4599 | 0.4419 | 838497 |
| 1726698900 | 0.4476 | -0.0039 | -0.86 | 0.4531 | 0.4599 | 0.425 | 632222 |
| 1726612500 | 0.4515 | -0.0046 | -1.01 | 0.4608 | 0.4709 | 0.4501 | 334807 |
| 1726526100 | 0.4561 | -0.0092 | -1.98 | 0.4674 | 0.4738 | 0.4557 | 164362 |
| 1726266900 | 0.4653 | 0.0076 | 1.66 | 0.4649 | 0.471015 | 0.4537 | 238091 |
| 1726180500 | 0.4577 | -0.0123 | -2.62 | 0.4724 | 0.4724 | 0.4524 | 236764 |
| 1726094100 | 0.47 | 0.0051 | 1.10 | 0.4622 | 0.4768 | 0.4502 | 194748 |
| 1726007700 | 0.4649 | 0.0051 | 1.11 | 0.46 | 0.4674 | 0.453 | 241140 |
| 1725921300 | 0.4598 | 0.0121 | 2.70 | 0.4351 | 0.4699 | 0.4351 | 238849 |
| 1725662100 | 0.4477 | -0.0113 | -2.46 | 0.4551 | 0.4649 | 0.4304 | 432513 |
| 1725575700 | 0.459 | -0.0037 | -0.80 | 0.4639 | 0.4674 | 0.4553 | 80850 |
| 1725489300 | 0.4627 | 0.0104 | 2.30 | 0.4523 | 0.4648 | 0.4451 | 174411 |
| 1725402900 | 0.4523 | -0.0124 | -2.67 | 0.4559 | 0.4649 | 0.449 | 140239 |
| 1725057300 | 0.4647 | 0.0002 | 0.04 | 0.4601 | 0.4647 | 0.4451 | 148489 |
| 1724970900 | 0.4645 | -0.0045 | -0.96 | 0.468 | 0.4732 | 0.4616 | 187737 |
| 1724884500 | 0.469 | -0.01 | -2.09 | 0.4799 | 0.4799 | 0.4654 | 120069 |
| 1724798100 | 0.479 | -0.0111 | -2.26 | 0.4819 | 0.48995 | 0.4771 | 161947 |
| 1724711700 | 0.4901 | 0.0127 | 2.66 | 0.4795 | 0.5008 | 0.4795 | 328355 |
| 1724452500 | 0.4774 | 0.02 | 4.37 | 0.45 | 0.4844 | 0.45 | 253347 |
| 1724366100 | 0.4574 | -0.0208 | -4.35 | 0.4799 | 0.4799 | 0.4558 | 207943 |
| 1724279700 | 0.4782 | 0.0153 | 3.31 | 0.4674 | 0.4824 | 0.4601 | 190575 |
| 1724193300 | 0.4629 | -0.0071 | -1.51 | 0.4641 | 0.4694 | 0.453 | 263847 |
| 1724106900 | 0.47 | 0.0183 | 4.05 | 0.4527 | 0.4731 | 0.4501 | 389094 |
| 1723847700 | 0.4517 | 0.0118 | 2.68 | 0.4413 | 0.4664 | 0.4399 | 332044 |
| 1723761300 | 0.4399 | 0.0078 | 1.81 | 0.4295 | 0.444775 | 0.427428 | 262368 |
| 1723674900 | 0.4321 | -0.0018 | -0.41 | 0.4419 | 0.4419 | 0.421001 | 252783 |
| 1723588500 | 0.4339 | 0.0162 | 3.88 | 0.42 | 0.4399 | 0.42 | 713488 |
| 1723502100 | 0.4177 | -0.0198 | -4.53 | 0.449 | 0.449 | 0.41115 | 950405 |
| 1723242900 | 0.4375 | -0.0069 | -1.55 | 0.4499 | 0.45125 | 0.426 | 399699 |
| 1723156500 | 0.4444 | -0.003 | -0.67 | 0.4432 | 0.4608 | 0.4376 | 670997 |
| 1723070100 | 0.4474 | -0.0208 | -4.44 | 0.4633 | 0.4723 | 0.4265 | 767657 |
| 1722983700 | 0.4682 | 0.01 | 2.18 | 0.453 | 0.4738 | 0.453 | 213446 |
| 1722897300 | 0.4582 | -0.0273 | -5.62 | 0.45 | 0.4739 | 0.4151 | 1008704 |
| 1722638100 | 0.4855 | -0.0143 | -2.86 | 0.5044 | 0.5044 | 0.4779 | 579998 |
| 1722551700 | 0.4998 | -0.0172 | -3.33 | 0.515 | 0.5229 | 0.493 | 861604 |
| 1722465300 | 0.517 | -0.0069 | -1.32 | 0.5237 | 0.5296999 | 0.5151 | 401215 |
| 1722378900 | 0.5239 | -0.0074 | -1.39 | 0.529 | 0.53365 | 0.511 | 379570 |
| 1722292500 | 0.5313 | -0.0148 | -2.71 | 0.5568999 | 0.5588 | 0.5251 | 339734 |
| 1722033300 | 0.5461 | 0.0013001 | 0.24 | 0.5446 | 0.5548999 | 0.5401 | 117487 |
| 1721946900 | 0.5447999 | 0.0023999 | 0.44 | 0.5522 | 0.5533 | 0.5318 | 410733 |
| 1721860500 | 0.5424 | 0.0153 | 2.90 | 0.5288 | 0.5649 | 0.526 | 654773 |
| 1721774100 | 0.5271 | 0.0019 | 0.36 | 0.5265 | 0.5298 | 0.5101 | 240242 |
| 1721687700 | 0.5252 | 0.0001 | 0.02 | 0.52 | 0.5338 | 0.5104 | 475488 |
| 1721428500 | 0.5251 | -0.0209 | -3.83 | 0.541 | 0.5499 | 0.524 | 299662 |
| 1721342100 | 0.546 | -0.0161 | -2.86 | 0.5574 | 0.5598999 | 0.542 | 416833 |
| 1721255700 | 0.5621 | -0.0279 | -4.73 | 0.5949 | 0.5949 | 0.547 | 805655 |
| 1721169300 | 0.59 | 0.0102 | 1.76 | 0.5836 | 0.5974 | 0.5836 | 520663 |
| 1721082900 | 0.5798 | 0.0049 | 0.85 | 0.5699 | 0.5949 | 0.5699 | 322352 |
| 1720823700 | 0.5749 | 0.0075 | 1.32 | 0.5656 | 0.578 | 0.5656 | 356762 |
| 1720737300 | 0.5674 | 0.02 | 3.65 | 0.5433 | 0.5699999 | 0.5433 | 609088 |
| 1720650900 | 0.5474 | -0.0166 | -2.94 | 0.5654 | 0.5711 | 0.5314 | 688086 |
| 1720564500 | 0.5639999 | -0.0057 | -1.00 | 0.5661 | 0.5824 | 0.5613 | 223287 |
| 1720478100 | 0.5697 | -0.002 | -0.35 | 0.5759 | 0.5759 | 0.5651 | 82707 |
| 1720218900 | 0.5717 | 0.0067001 | 1.19 | 0.5631 | 0.5824 | 0.5571 | 286443 |
| 1720040640 | 0.5649999 | 0.0376999 | 7.15 | 0.5256999 | 0.5649999 | 0.5256999 | 327762 |
| 1719959700 | 0.5273 | -0.0036 | -0.68 | 0.5324 | 0.5329 | 0.5151 | 262945 |
| 1719873300 | 0.5309 | -0.0013 | -0.24 | 0.5201 | 0.5379 | 0.5201 | 556873 |
| 1719614100 | 0.5322 | 0 | 0.00 | 0.5322 | 0.5322 | 0.5322 | 0 |
| 1719527700 | 0.5322 | -0.0186 | -3.38 | 0.545 | 0.5508 | 0.5252 | 514966 |
| 1719441300 | 0.5508 | -0.0092 | -1.64 | 0.5699 | 0.5724 | 0.55 | 308797 |
| 1719354900 | 0.56 | 0.0199 | 3.68 | 0.557 | 0.5724 | 0.5411 | 375841 |
| 1719268500 | 0.5401 | 0.0276 | 5.39 | 0.53 | 0.5699999 | 0.516 | 1297495 |
| 1719009300 | 0.5125 | -0.0175 | -3.30 | 0.5301 | 0.5456 | 0.503 | 939764 |
| 1718922900 | 0.53 | -0.1003 | -15.91 | 0.6299 | 0.63 | 0.53 | 1462306 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
