Spruce Biosciences Inc (SPRB)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0579 | 15.1531012824 | 0.3821 | 0.445 | 0.365 | 546494 | 0.40171406 | CS |
| 4 | -0.1026 | -18.9089568743 | 0.5426 | 0.574 | 0.365 | 929492 | 0.45599028 | CS |
| 12 | 0 | 0 | 0.44 | 0.608 | 0.365 | 559066 | 0.48652122 | CS |
| 26 | -0.105 | -19.2660550459 | 0.545 | 0.608 | 0.365 | 483139 | 0.48594225 | CS |
| 52 | -2.14 | -82.9457364341 | 2.58 | 5.95 | 0.365 | 683158 | 1.1177144 | CS |
| 156 | -3.21 | -87.9452054795 | 3.65 | 5.95 | 0.365 | 523619 | 2.14037885 | CS |
| 260 | -16.56 | -97.4117647059 | 17 | 35.6 | 0.365 | 548910 | 3.28795644 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 0.4375 | 0.0072 | 1.67 | 0.43 | 0.4518 | 0.4218 | 482503 |
| 1735256100 | 0.4303 | 0.0348 | 8.80 | 0.4016 | 0.439 | 0.396 | 743928 |
| 1735077840 | 0.3955 | 0.018 | 4.77 | 0.3798 | 0.3998 | 0.3798 | 324532 |
| 1734996900 | 0.3775 | -0.0225 | -5.63 | 0.3832999 | 0.3948 | 0.365 | 769988 |
| 1734737700 | 0.4 | 0.0218 | 5.76 | 0.3851 | 0.4 | 0.373 | 344499 |
| 1734651300 | 0.3782 | -0.0039 | -1.02 | 0.4 | 0.4001 | 0.3731 | 273711 |
| 1734564900 | 0.3821 | -0.0223 | -5.51 | 0.4022 | 0.4163 | 0.373 | 716185 |
| 1734478500 | 0.4044 | 0.0157 | 4.04 | 0.39 | 0.418 | 0.3887 | 593127 |
| 1734392100 | 0.3887 | 0.0055 | 1.44 | 0.39 | 0.393 | 0.3803 | 216349 |
| 1734132900 | 0.3832 | -0.0039 | -1.01 | 0.39 | 0.39 | 0.37 | 582361 |
| 1734046500 | 0.3871 | -0.0424 | -9.87 | 0.42 | 0.4452 | 0.385 | 1202408 |
| 1733960100 | 0.4295 | -0.1075 | -20.02 | 0.421 | 0.4368 | 0.3844 | 5175880 |
| 1733873700 | 0.537 | -0.0022 | -0.41 | 0.5385 | 0.5566 | 0.5224 | 4311273 |
| 1733787300 | 0.5392 | 0.0394 | 7.88 | 0.4998 | 0.5477 | 0.493 | 499880 |
| 1733528100 | 0.4998 | 0.0048 | 0.97 | 0.4985 | 0.5246 | 0.495201 | 188124 |
| 1733441700 | 0.495 | -0.025 | -4.81 | 0.5202 | 0.5202 | 0.491 | 243513 |
| 1733355300 | 0.52 | -0.018 | -3.35 | 0.5339 | 0.549 | 0.5161 | 226387 |
| 1733268900 | 0.538 | -0.0099 | -1.81 | 0.548 | 0.5664 | 0.5002 | 465218 |
| 1733182500 | 0.5479 | -0.0046 | -0.83 | 0.55 | 0.5653 | 0.5409 | 295597 |
| 1732917840 | 0.5525 | 0.0063 | 1.15 | 0.5426 | 0.574 | 0.531141 | 229067 |
| 1732750500 | 0.5462 | 0.0164 | 3.10 | 0.5298 | 0.5699999 | 0.52 | 684047 |
| 1732664100 | 0.5298 | 0.0176 | 3.44 | 0.519 | 0.53 | 0.512 | 156841 |
| 1732577700 | 0.5122 | 0.0289 | 5.98 | 0.5 | 0.5299 | 0.4917 | 478886 |
| 1732318500 | 0.4833 | -0.0077 | -1.57 | 0.5198 | 0.5198 | 0.4801 | 188116 |
| 1732232100 | 0.491 | 0.001 | 0.20 | 0.476 | 0.5039 | 0.476 | 188357 |
| 1732145700 | 0.49 | 0.0043 | 0.89 | 0.5097 | 0.5097 | 0.4758 | 171683 |
| 1732059300 | 0.4857 | 0.0123 | 2.60 | 0.4801 | 0.4962 | 0.4735 | 171376 |
| 1731972900 | 0.4734 | -0.0172 | -3.51 | 0.4875 | 0.508 | 0.4726 | 328898 |
| 1731713700 | 0.4906 | -0.0304 | -5.83 | 0.5074 | 0.5169 | 0.4882 | 307454 |
| 1731627300 | 0.521 | 0.0098 | 1.92 | 0.5199 | 0.5345 | 0.5001 | 258514 |
| 1731540900 | 0.5112 | -0.0146 | -2.78 | 0.530889 | 0.5311 | 0.505 | 200336 |
| 1731454500 | 0.5258 | -0.0067 | -1.26 | 0.5204 | 0.5365 | 0.51 | 171307 |
| 1731368100 | 0.5325 | -0.0033 | -0.62 | 0.54 | 0.5564 | 0.5019 | 499385 |
| 1731108900 | 0.5358 | -0.012 | -2.19 | 0.5594 | 0.5594 | 0.5213 | 320181 |
| 1731022500 | 0.5478 | 0.0037 | 0.68 | 0.5495 | 0.5606 | 0.538 | 327334 |
| 1730936100 | 0.5441 | 0.004 | 0.74 | 0.5429 | 0.5526 | 0.5342 | 324879 |
| 1730849700 | 0.5401 | 0.0051 | 0.95 | 0.5416 | 0.5491 | 0.52275 | 76274 |
| 1730763300 | 0.535 | -0.0132 | -2.41 | 0.5359 | 0.5459 | 0.5261 | 77206 |
| 1730500500 | 0.5482 | 0.017 | 3.20 | 0.5331 | 0.5555 | 0.5289 | 325047 |
| 1730414100 | 0.5312 | -0.0334 | -5.92 | 0.5512 | 0.554 | 0.4963 | 593461 |
| 1730327700 | 0.5646 | -0.0253 | -4.29 | 0.5898 | 0.5898 | 0.5576 | 287562 |
| 1730241300 | 0.5899 | 0.0015 | 0.25 | 0.588 | 0.6 | 0.58 | 530377 |
| 1730154900 | 0.5884 | 0.020801 | 3.66 | 0.5899 | 0.6049 | 0.5722 | 726999 |
| 1729895700 | 0.567599 | -0.017401 | -2.97 | 0.58 | 0.598 | 0.55 | 515392 |
| 1729809300 | 0.585 | 0.039 | 7.14 | 0.55 | 0.608 | 0.5411 | 1006199 |
| 1729722900 | 0.546 | -0.01 | -1.80 | 0.5486 | 0.5548 | 0.5355 | 357727 |
| 1729636500 | 0.556 | 0.0093 | 1.70 | 0.5514 | 0.5699999 | 0.5306 | 556270 |
| 1729550100 | 0.5467 | 0.0277 | 5.34 | 0.53 | 0.5657 | 0.5118 | 461848 |
| 1729290900 | 0.519 | 0.009 | 1.76 | 0.5011 | 0.524 | 0.488 | 331879 |
| 1729204500 | 0.51 | -0.0091 | -1.75 | 0.5256999 | 0.5256999 | 0.5001 | 261745 |
| 1729118100 | 0.5191 | 0.0519 | 11.11 | 0.4624 | 0.5426 | 0.4624 | 1386746 |
| 1729031700 | 0.4672 | 0.0044 | 0.95 | 0.452 | 0.4849 | 0.452 | 356204 |
| 1728945300 | 0.4628 | 0.0185 | 4.16 | 0.449 | 0.4697 | 0.4331 | 269870 |
| 1728686100 | 0.4443 | 0.0072 | 1.65 | 0.4409 | 0.4538 | 0.435 | 342970 |
| 1728599700 | 0.4371 | 0.0121 | 2.85 | 0.4299 | 0.446643 | 0.4252 | 491944 |
| 1728513300 | 0.425 | -0.025 | -5.56 | 0.4521 | 0.4521 | 0.425 | 643409 |
| 1728426900 | 0.45 | -0.001 | -0.22 | 0.4534 | 0.4549 | 0.4452 | 365072 |
| 1728340500 | 0.451 | -0.0049 | -1.07 | 0.454 | 0.4549 | 0.443 | 153519 |
| 1728081300 | 0.4559 | 0.0159 | 3.61 | 0.44 | 0.4559 | 0.44 | 136468 |
| 1727994900 | 0.44 | -0.01 | -2.22 | 0.4517 | 0.4585 | 0.4275 | 411790 |
| 1727908500 | 0.45 | -0.0135 | -2.91 | 0.4651 | 0.4659 | 0.45 | 554910 |
| 1727822100 | 0.4635 | -0.0114 | -2.40 | 0.4774 | 0.4774 | 0.4571 | 455032 |
| 1727735520 | 0.4749 | 0.0334 | 7.57 | 0.45 | 0.4847 | 0.4449 | 1592281 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
