Spruce Biosciences Inc (SPRB) Historical Stock Data

3.08 ↑0.29 (10.22%)

As of January 26, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, SPRB is down -0.74% a day on average. There have been 16 days where Spruce Biosciences Inc closed green and 14 days where SPRB closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-25	2.67	2.79	↑$0.12 (4.49%)	2.58	2.83	287.29K
2023-01-24	2.55	2.62	↑$0.07 (2.75%)	2.52	2.73	367.08K
2023-01-23	2.52	2.60	↑$0.08 (3.17%)	2.49	2.70	188.65K
2023-01-20	2.55	2.56	↑$0.01 (0.39%)	2.49	2.61	177.23K
2023-01-19	2.45	2.56	↑$0.11 (4.49%)	2.40	2.58	99.61K
2023-01-18	2.75	2.46	↓$0.29 (-10.55%)	2.41	2.75	177.95K
2023-01-17	2.66	2.65	↓$0.01 (-0.38%)	2.53	2.79	202.12K
2023-01-13	2.77	2.76	↓$0.01 (-0.36%)	2.67	2.84	248.24K
2023-01-12	2.74	2.74	↑$0.00 (0.00%)	2.43	2.95	794.14K
2023-01-11	2.60	2.90	↑$0.30 (11.54%)	2.55	2.91	886.18K
2023-01-10	2.40	2.61	↑$0.21 (8.75%)	2.39	2.83	1.59M
2023-01-09	2.76	2.53	↓$0.23 (-8.33%)	2.16	2.87	13.15M
2023-01-06	3.17	2.42	↓$0.75 (-23.66%)	2.20	3.38	63.32M
2023-01-05	1.26	1.25	↓$0.01 (-0.79%)	1.21	1.29	884.06K
2023-01-04	1.17	1.23	↑$0.06 (5.04%)	1.16	1.28	40.86K
2023-01-03	1.08	1.15	↑$0.07 (6.48%)	1.08	1.16	36K
2022-12-30	1.11	1.10	↓$0.01 (-1.14%)	1.05	1.16	40.57K
2022-12-29	1.08	1.10	↑$0.02 (1.99%)	1.06	1.12	26.68K
2022-12-28	1.10	1.07	↓$0.03 (-2.73%)	1.06	1.10	20.39K
2022-12-27	1.09	1.09	↑$0.00 (0.01%)	1.06	1.09	23.37K
2022-12-23	1.07	1.08	↑$0.02 (1.41%)	1.03	1.09	11.99K
2022-12-22	1.01	1.04	↑$0.03 (2.97%)	1.01	1.09	58.42K
2022-12-21	1.08	1.03	↓$0.05 (-4.41%)	1.03	1.08	35.94K
2022-12-20	1.10	1.05	↓$0.05 (-4.55%)	1.01	1.13	192.99K
2022-12-19	1.03	1.01	↓$0.02 (-2.20%)	1.01	1.10	41.79K
2022-12-16	1.01	1.06	↑$0.05 (4.95%)	0.99	1.09	43.26K
2022-12-15	1.03	1.00	↓$0.03 (-2.91%)	1.00	1.06	44.62K
2022-12-14	1.03	1.05	↑$0.02 (1.94%)	0.97	1.08	71.14K
2022-12-13	1.16	0.99	↓$0.17 (-14.96%)	0.95	1.16	104.24K
2022-12-12	1.08	1.02	↓$0.06 (-5.56%)	1.00	1.08	115.30K