Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Spruce Biosciences Inc | SPRB | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.6524 | 0.6301 | 0.6524 | 0.6303 | 0.6529 |
SPRB Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.6831 | 0.69 | 0.6301 | 0.6613584 | 353,704 | -0.062 | -9.08% |
1 Month | 0.7401 | 0.7689 | 0.6301 | 0.6971124 | 456,610 | -0.119 | -16.08% |
3 Months | 0.7181 | 0.87 | 0.6301 | 0.7450745 | 608,256 | -0.097 | -13.51% |
6 Months | 1.65 | 5.95 | 0.6301 | 1.52 | 863,946 | -1.03 | -62.36% |
1 Year | 2.30 | 5.95 | 0.6301 | 1.55 | 477,828 | -1.68 | -73.00% |
3 Years | 11.65 | 11.65 | 0.6301 | 3.24 | 666,011 | -11.03 | -94.67% |
5 Years | 17.00 | 35.60 | 0.6301 | 3.65 | 556,151 | -16.38 | -96.35% |
SPRB 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 18 2024 | 0.6303 | -0.0226 | -3.46% | 0.6524 | 0.6524 | 0.6301 | 535,314 |
Jun 17 2024 | 0.6529 | 0.0032 | 0.49% | 0.6376 | 0.6529 | 0.6376 | 317,836 |
Jun 14 2024 | 0.6497 | -0.0224 | -3.33% | 0.6723 | 0.6723 | 0.6348 | 536,824 |
Jun 13 2024 | 0.6721 | 0.0069 | 1.04% | 0.6729 | 0.67725 | 0.6636 | 220,891 |
Jun 12 2024 | 0.6652 | -0.0134 | -1.97% | 0.68 | 0.6874 | 0.6631 | 401,025 |
Jun 11 2024 | 0.6786 | -0.0105 | -1.52% | 0.6831 | 0.69 | 0.6675 | 291,942 |
Jun 10 2024 | 0.6891 | 0.0121 | 1.79% | 0.6601 | 0.6949 | 0.6601 | 156,560 |
Jun 07 2024 | 0.677 | 0.003 | 0.45% | 0.67 | 0.6823 | 0.66 | 400,398 |
Jun 06 2024 | 0.674 | -0.0487 | -6.74% | 0.6978 | 0.7079 | 0.6618 | 1,224,156 |
Jun 05 2024 | 0.7227 | 0.0258 | 3.70% | 0.69 | 0.7299 | 0.6801 | 1,378,028 |
Jun 04 2024 | 0.6969 | -0.018 | -2.52% | 0.72 | 0.73055 | 0.6969 | 483,708 |
Jun 03 2024 | 0.7149 | -0.0262 | -3.54% | 0.7349 | 0.7399 | 0.7101 | 208,453 |
May 31 2024 | 0.7411 | 0.0175 | 2.42% | 0.7299 | 0.7466 | 0.72 | 349,555 |
May 30 2024 | 0.7236 | 0.0231 | 3.30% | 0.7024 | 0.7366 | 0.696263 | 284,542 |
May 29 2024 | 0.7005 | 0.0229 | 3.38% | 0.67 | 0.7133 | 0.67 | 336,893 |
May 28 2024 | 0.6776 | -0.0199 | -2.85% | 0.6929 | 0.6998 | 0.6774 | 472,939 |
May 24 2024 | 0.6975 | -0.0281 | -3.87% | 0.721 | 0.7298 | 0.69 | 485,296 |
May 23 2024 | 0.7256 | -0.0255 | -3.40% | 0.7451 | 0.7619 | 0.7111 | 704,631 |
May 22 2024 | 0.7511 | -0.0158 | -2.06% | 0.7689 | 0.7689 | 0.7501 | 162,281 |
May 21 2024 | 0.7669 | 0.0138 | 1.83% | 0.7401 | 0.7689 | 0.737 | 259,623 |
May 20 2024 | 0.7531 | 0.0031 | 0.41% | 0.7502 | 0.7539 | 0.73 | 420,134 |