NASDAQ:SPRB
Spruce Biosciences, Inc. Stock Price (Quote)
$0.85
+0.0460 (+5.75%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 SPRB stock ended at $0.85. This is 5.75% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 7.98% from a day low at $0.784 to a day high of $0.85. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $0.785 | $0.85 | $0.784 | $0.85 | 719 782 |
| May 07, 2024 | $0.738 | $0.80 | $0.731 | $0.800 | 648 526 |
| May 06, 2024 | $0.750 | $0.756 | $0.725 | $0.754 | 335 938 |
| May 03, 2024 | $0.755 | $0.756 | $0.733 | $0.744 | 502 723 |
| May 02, 2024 | $0.730 | $0.750 | $0.721 | $0.742 | 278 881 |
| May 01, 2024 | $0.730 | $0.751 | $0.712 | $0.717 | 747 686 |
| Apr 30, 2024 | $0.700 | $0.719 | $0.700 | $0.708 | 234 911 |
| Apr 29, 2024 | $0.707 | $0.715 | $0.698 | $0.710 | 252 243 |
| Apr 26, 2024 | $0.710 | $0.710 | $0.698 | $0.700 | 194 678 |
| Apr 25, 2024 | $0.680 | $0.710 | $0.680 | $0.701 | 376 736 |
| Apr 24, 2024 | $0.690 | $0.713 | $0.689 | $0.702 | 416 900 |
| Apr 23, 2024 | $0.696 | $0.749 | $0.696 | $0.701 | 1 022 240 |
| Apr 22, 2024 | $0.680 | $0.703 | $0.671 | $0.692 | 388 989 |
| Apr 19, 2024 | $0.700 | $0.711 | $0.687 | $0.700 | 627 030 |
| Apr 18, 2024 | $0.693 | $0.716 | $0.693 | $0.701 | 285 153 |
| Apr 17, 2024 | $0.693 | $0.740 | $0.693 | $0.706 | 691 305 |
| Apr 16, 2024 | $0.690 | $0.738 | $0.687 | $0.700 | 859 347 |
| Apr 15, 2024 | $0.740 | $0.740 | $0.683 | $0.706 | 1 272 668 |
| Apr 12, 2024 | $0.773 | $0.773 | $0.731 | $0.736 | 512 776 |
| Apr 11, 2024 | $0.750 | $0.775 | $0.741 | $0.764 | 412 514 |
| Apr 10, 2024 | $0.780 | $0.780 | $0.739 | $0.750 | 726 052 |
| Apr 09, 2024 | $0.790 | $0.790 | $0.754 | $0.768 | 615 919 |
| Apr 08, 2024 | $0.83 | $0.83 | $0.790 | $0.790 | 626 929 |
| Apr 05, 2024 | $0.83 | $0.85 | $0.82 | $0.84 | 243 750 |
| Apr 04, 2024 | $0.81 | $0.87 | $0.80 | $0.84 | 1 115 596 |
