Spruce Biosciences Inc (SPRB) Historical Stock Data

0.72 ↑0.01 (1.33%)

As of May 1, 2024, 3:27pm EST.

Historical Data

In the past 30 trading days, SPRB is up 0.16% a day on average. There have been 19 days where Spruce Biosciences Inc closed green and 11 days where SPRB closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-01	0.73	0.72	↓$0.01 (-1.73%)	0.71	0.75	754.81K
2024-04-30	0.70	0.71	↑$0.01 (1.14%)	0.70	0.72	243.08K
2024-04-29	0.71	0.71	↑$0.00 (0.38%)	0.69	0.72	255.56K
2024-04-26	0.71	0.70	↓$0.01 (-1.41%)	0.70	0.71	211.58K
2024-04-25	0.68	0.70	↑$0.02 (3.06%)	0.68	0.71	379.74K
2024-04-24	0.69	0.70	↑$0.01 (1.71%)	0.69	0.71	430.64K
2024-04-23	0.70	0.70	↑$0.01 (0.81%)	0.70	0.75	1.03M
2024-04-22	0.68	0.69	↑$0.01 (1.76%)	0.67	0.70	458.42K
2024-04-19	0.70	0.70	↑$0.00 (0.06%)	0.69	0.71	661.28K
2024-04-18	0.69	0.70	↑$0.01 (1.15%)	0.69	0.72	311.62K
2024-04-17	0.69	0.71	↑$0.01 (1.90%)	0.69	0.74	707.67K
2024-04-16	0.69	0.70	↑$0.01 (1.46%)	0.69	0.74	861.97K
2024-04-15	0.74	0.71	↓$0.03 (-4.58%)	0.68	0.74	1.28M
2024-04-12	0.77	0.74	↓$0.04 (-4.80%)	0.73	0.77	521.73K
2024-04-11	0.75	0.76	↑$0.01 (1.81%)	0.74	0.78	426.10K
2024-04-10	0.78	0.75	↓$0.03 (-3.87%)	0.74	0.78	732.13K
2024-04-09	0.79	0.77	↓$0.02 (-2.75%)	0.75	0.79	618.59K
2024-04-08	0.83	0.79	↓$0.04 (-4.93%)	0.79	0.83	633.69K
2024-04-05	0.83	0.84	↑$0.01 (1.27%)	0.82	0.85	248.64K
2024-04-04	0.81	0.84	↑$0.03 (3.60%)	0.80	0.87	1.13M
2024-04-03	0.86	0.82	↓$0.04 (-4.22%)	0.81	0.87	717.78K
2024-04-02	0.81	0.85	↑$0.04 (4.31%)	0.78	0.86	1.30M
2024-04-01	0.81	0.82	↑$0.01 (1.21%)	0.80	0.84	1.04M
2024-03-28	0.73	0.79	↑$0.06 (7.66%)	0.73	0.80	1.40M
2024-03-27	0.71	0.74	↑$0.04 (4.96%)	0.70	0.76	1.64M
2024-03-26	0.72	0.70	↓$0.02 (-2.52%)	0.70	0.73	1.94M
2024-03-25	0.72	0.72	↑$0.00 (0.14%)	0.68	0.75	2.88M
2024-03-22	0.75	0.73	↓$0.02 (-2.69%)	0.71	0.76	2.37M
2024-03-21	0.74	0.76	↑$0.02 (2.09%)	0.71	0.78	1.92M
2024-03-20	0.76	0.74	↓$0.02 (-2.33%)	0.71	0.77	1.74M