Spruce Biosciences Inc (SPRB) Historical Stock Data
0.70 ↓0.01 (-0.74%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPRB is down -1.43% a day on average. There have been 15 days where Spruce Biosciences Inc closed green and 15 days where SPRB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 0.74 | 0.75 | ↑$0.01 (0.88%) | 0.71 | 0.79 | 2.57M |
| 2024-03-18 | 0.82 | 0.76 | ↓$0.06 (-7.51%) | 0.75 | 0.83 | 3.80M |
| 2024-03-15 | 0.84 | 0.81 | ↓$0.03 (-3.81%) | 0.80 | 0.90 | 7.51M |
| 2024-03-14 | 1.18 | 0.81 | ↓$0.37 (-31.31%) | 0.78 | 1.29 | 25.66M |
| 2024-03-13 | 4.96 | 5.19 | ↑$0.23 (4.64%) | 4.91 | 5.25 | 3.50M |
| 2024-03-12 | 5.10 | 4.96 | ↓$0.14 (-2.75%) | 4.41 | 5.12 | 777.90K |
| 2024-03-11 | 5.15 | 5.12 | ↓$0.03 (-0.58%) | 5.04 | 5.53 | 181.97K |
| 2024-03-08 | 5.40 | 5.11 | ↓$0.29 (-5.37%) | 5.00 | 5.95 | 772.20K |
| 2024-03-07 | 5.18 | 5.39 | ↑$0.21 (4.05%) | 5.08 | 5.44 | 289.80K |
Create an account or log in to view more rows.
$SPRB has just been halted from trading.
$SPRB Don't hold!!! Buy it
$SPRB every dip gets bought up.
$SPRB It's coming
load 'em up.
$SPRB hang tight
ignore fud and buy dips if you can
everyone be okay????
$SPRB come on I wana jump up and down
$SPRB what caused the sell off in an otherwise good tech market today?
$SPRB bought more
$SPRB why is there no volume? Is that suspicious?
$SPRB BOUGHT TODAY!