Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Spruce Biosciences Inc | SPRB | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.0134 | -1.60% | 0.825 | 10:24:05 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.8152 | 0.79 | 0.83 | 0.8384 |
SPRB Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.755 | 0.87 | 0.7251 | 0.8056488 | 592,864 | 0.07 | 9.27% |
| 1 Month | 0.7733 | 0.87 | 0.6711 | 0.7329236 | 565,532 | 0.0517 | 6.69% |
| 3 Months | 5.12 | 5.95 | 0.6711 | 1.29 | 1,394,213 | -4.30 | -83.89% |
| 6 Months | 1.04 | 5.95 | 0.6711 | 1.62 | 796,131 | -0.215 | -20.67% |
| 1 Year | 2.31 | 5.95 | 0.6711 | 1.68 | 452,615 | -1.49 | -64.29% |
| 3 Years | 15.37 | 16.19 | 0.6711 | 3.34 | 650,626 | -14.55 | -94.63% |
| 5 Years | 17.00 | 35.60 | 0.6711 | 3.72 | 558,662 | -16.18 | -95.15% |
SPRB 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.8384 | -0.0071 | -0.84% | 0.835 | 0.87 | 0.8242 | 724,345 |
| May 08 2024 | 0.8455 | 0.046 | 5.75% | 0.785 | 0.8467 | 0.7835 | 730,806 |
| May 07 2024 | 0.7995 | 0.0453 | 6.01% | 0.7375 | 0.802 | 0.73 | 656,306 |
| May 06 2024 | 0.7542 | 0.0098 | 1.32% | 0.75 | 0.756 | 0.7251 | 349,563 |
| May 03 2024 | 0.7444 | 0.0028 | 0.38% | 0.755 | 0.7572 | 0.7329 | 503,300 |
| May 02 2024 | 0.7416 | 0.0242 | 3.37% | 0.73 | 0.7499 | 0.7209 | 279,649 |
| May 01 2024 | 0.7174 | 0.0094 | 1.33% | 0.73 | 0.7507 | 0.7101 | 752,779 |
| Apr 30 2024 | 0.708 | -0.002 | -0.28% | 0.70 | 0.7187 | 0.70 | 238,374 |
| Apr 29 2024 | 0.71 | 0.01 | 1.43% | 0.7073 | 0.7167 | 0.69 | 255,482 |
| Apr 26 2024 | 0.70 | -0.001 | -0.14% | 0.71 | 0.710101 | 0.6977 | 211,247 |
| Apr 25 2024 | 0.701 | -0.0008 | -0.11% | 0.687 | 0.7104 | 0.6825 | 374,639 |
| Apr 24 2024 | 0.7018 | 0.0006 | 0.09% | 0.69 | 0.7127 | 0.6894 | 429,977 |
| Apr 23 2024 | 0.7012 | 0.0092 | 1.33% | 0.6956 | 0.7488 | 0.6956 | 1,024,051 |
| Apr 22 2024 | 0.692 | -0.0084 | -1.20% | 0.68 | 0.7029 | 0.6711 | 455,723 |
| Apr 19 2024 | 0.7004 | -0.0006 | -0.09% | 0.70 | 0.7112 | 0.6873 | 661,281 |
| Apr 18 2024 | 0.701 | -0.0052 | -0.74% | 0.693 | 0.716 | 0.693 | 291,656 |
| Apr 17 2024 | 0.7062 | 0.006 | 0.86% | 0.693 | 0.74 | 0.693 | 707,673 |
| Apr 16 2024 | 0.7002 | -0.0055 | -0.78% | 0.6901 | 0.7386 | 0.6873 | 641,340 |
| Apr 15 2024 | 0.7057 | -0.0305 | -4.14% | 0.7396 | 0.7398 | 0.6832 | 1,276,725 |
| Apr 12 2024 | 0.7362 | -0.0273 | -3.58% | 0.7733 | 0.7733 | 0.731 | 521,727 |
| Apr 11 2024 | 0.7635 | 0.0137 | 1.83% | 0.7499 | 0.7805 | 0.741 | 424,629 |
| Apr 10 2024 | 0.7498 | -0.0185 | -2.41% | 0.764 | 0.764 | 0.745 | 692,782 |
