Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Spruce Biosciences Inc (NQ: SPRB )

0.5350 -0.0132 (-2.41%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	0.5381	0.5459	0.5261	0.5350	77,207	-0.01(-2.41%)
Nov 01, 2024	0.5331	0.5555	0.5289	0.5482	325,144	+0.02(+3.20%)
Oct 31, 2024	0.5512	0.5540	0.4963	0.5312	595,784	-0.03(-5.92%)
Oct 30, 2024	0.5800	0.5898	0.5576	0.5646	291,083	-0.03(-4.29%)
Oct 29, 2024	0.5846	0.6000	0.5800	0.5899	530,618	+0.00(+0.25%)
Oct 28, 2024	0.5899	0.6049	0.5677	0.5884	733,056	+0.02(+3.66%)
Oct 25, 2024	0.5800	0.5980	0.5500	0.5676	515,425	-0.02(-2.97%)
Oct 24, 2024	0.5340	0.6080	0.5340	0.5850	1,007,949	+0.04(+7.14%)
Oct 23, 2024	0.5500	0.5548	0.5355	0.5460	357,738	-0.01(-1.80%)
Oct 22, 2024	0.5450	0.5700	0.5306	0.5560	556,720	+0.01(+1.70%)
Oct 21, 2024	0.5300	0.5657	0.5118	0.5467	461,908	+0.03(+5.34%)
Oct 18, 2024	0.5011	0.5240	0.4880	0.5190	337,279	+0.01(+1.76%)
Oct 17, 2024	0.5300	0.5257	0.5001	0.5100	265,201	-0.01(-1.75%)
Oct 16, 2024	0.4624	0.5426	0.4624	0.5191	1,389,196	+0.05(+11.11%)
Oct 15, 2024	0.4520	0.4849	0.4520	0.4672	356,257	+0.00(+0.95%)
Oct 14, 2024	0.4500	0.4697	0.4331	0.4628	269,881	+0.02(+4.16%)
Oct 11, 2024	0.4409	0.4538	0.4350	0.4443	348,875	+0.01(+1.65%)
Oct 10, 2024	0.4300	0.4466	0.4252	0.4371	494,961	+0.01(+2.85%)
Oct 09, 2024	0.4521	0.4521	0.4250	0.4250	643,409	-0.03(-5.56%)
Oct 08, 2024	0.4500	0.4549	0.4452	0.4500	367,715	-0.00(-0.22%)
Oct 07, 2024	0.4540	0.4549	0.4430	0.4510	170,931	-0.00(-1.07%)
Oct 04, 2024	0.4400	0.4559	0.4400	0.4559	163,404	+0.02(+3.61%)
Oct 03, 2024	0.4516	0.4585	0.4275	0.4400	413,491	-0.01(-2.22%)
Oct 02, 2024	0.4651	0.4699	0.4500	0.4500	565,246	-0.01(-2.91%)
Oct 01, 2024	0.4774	0.4774	0.4571	0.4635	471,352	-0.01(-2.40%)
Sep 30, 2024	0.4500	0.4847	0.4449	0.4749	1,593,935	+0.03(+7.57%)
Sep 27, 2024	0.4385	0.4499	0.4370	0.4415	382,035	+0.00(+0.82%)
Sep 26, 2024	0.4294	0.4422	0.4262	0.4379	346,015	+0.01(+1.98%)
Sep 25, 2024	0.4420	0.4472	0.4260	0.4294	243,299	-0.01(-3.18%)
Sep 24, 2024	0.4272	0.4499	0.4272	0.4435	264,417	+0.02(+4.11%)
Sep 23, 2024	0.4310	0.4549	0.4200	0.4260	719,559	-0.01(-3.18%)
Sep 20, 2024	0.4568	0.4596	0.4378	0.4400	874,236	-0.01(-2.59%)
Sep 19, 2024	0.4493	0.4599	0.4419	0.4517	838,497	+0.00(+0.92%)
Sep 18, 2024	0.4547	0.4599	0.4250	0.4476	632,222	-0.00(-0.86%)
Sep 17, 2024	0.4602	0.4709	0.4501	0.4515	334,807	-0.00(-1.01%)
Sep 16, 2024	0.4700	0.4738	0.4557	0.4561	164,462	-0.01(-1.98%)
Sep 13, 2024	0.4674	0.4713	0.4537	0.4653	239,309	+0.01(+1.66%)
Sep 12, 2024	0.4724	0.4724	0.4524	0.4577	236,764	-0.01(-2.62%)
Sep 11, 2024	0.4623	0.4768	0.4502	0.4700	194,848	+0.01(+1.10%)
Sep 10, 2024	0.4600	0.4674	0.4530	0.4649	241,140	+0.01(+1.11%)
Sep 09, 2024	0.4351	0.4699	0.4351	0.4598	238,849	+0.01(+2.70%)
Sep 06, 2024	0.4551	0.4649	0.4304	0.4477	432,522	-0.01(-2.46%)
Sep 05, 2024	0.4600	0.4674	0.4553	0.4590	80,850	-0.00(-0.80%)
Sep 04, 2024	0.4523	0.4648	0.4451	0.4627	174,611	+0.01(+2.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Spruce Biosciences Inc (NQ: SPRB )

Historical Prices