ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Spruce Biosciences Inc

Spruce Biosciences Inc (SPRB)

0.413
0.0049
( 1.20% )
Updated: 05:58:23
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.02185.572597137010.39120.42090.39122638500.40862482CS
40.047512.99589603280.36550.42340.35623604750.39265207CS
12-0.1168-22.04605511510.52980.5740.34216327720.42770512CS
26-0.0397-8.769604594650.45270.6080.34214819530.45591062CS
52-4.607-91.77290836655.025.950.34217000640.86351396CS
156-1.687-80.33333333332.15.950.34214375291.5674989CS
260-16.587-97.57058823531735.60.34215462423.21433838CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
17399217000.40810.00260.640.3940.4160.394273105
17395761000.4055-0.0047-1.150.41030.41030.4001243902
17394897000.4102-0.0002-0.050.41470.41740.4251278
17394033000.41040.00711.760.39120.42090.3912287113
17393169000.40330.00631.590.390.40420.371225288
17392305000.397-0.0088-2.170.4190.4190.3807258247
17389713000.40580.00040.100.40190.420.3919787771
17388849000.40540.00750011.880.40010.4120.3945112484
17387985000.39789990.0010.250.40.40480.389986652
17387121000.39689990.01709994.500.38680.42340.37051674662
17386257000.37980.00481.280.370.3828430.36491647
17383665000.3750.00892.430.3590.37830.3575315292
17382801000.3661-0.0026-0.710.36760.38379990.36270722
17381937000.3687-0.0109-2.870.3790.380.3562433893
17381073000.37960.00711.910.3650.38379990.36169962
17380209000.3725-0.0094-2.460.380.390.372350474
17377617000.38190.00441.170.37910.38980.3721137872
17376753000.377500.000.37750.37750.37750
17375889000.37750.00370.990.36550.38229990.3639318183
17375025000.37380.0092.470.3790.37990.36574789
17371569000.3648-0.0182-4.750.38050.3830.3544436894
17370705000.3830.01253.370.37069990.3830.3579158577
17369841000.3705-0.0009-0.240.3850.3850.36231076
17368977000.37140.01614.530.3510.37870.3502250651
17368113000.3553-0.0147-3.970.370.37050.34211341204
17365521000.37-0.01-2.630.380.380.362731472
17363793000.38-0.01-2.560.3980.39980.3735966391
17362929000.39-0.01-2.500.390.4129990.38121960111
17362065000.4-0.0295-6.870.4390.4390.39221009936
17359473000.42950.01012.410.41710.43260.4171253683
17358609000.4194-0.0006-0.140.4210.43060.4131277434
17356881000.42-0.0056-1.320.42340.4340.4072309703
17356017000.4256-0.0119-2.720.440.440.4099999218071
17353425000.43750.00721.670.42630.45180.4218483435
17352561000.43030.03488.800.40160.4390.396743928
17350778400.39550.0184.770.37980.39980.3798324532
17349969000.3775-0.0225-5.630.38329990.39480.365770388
17347377000.40.02185.760.38210.40.373347129
17346513000.3782-0.0039-1.020.40.40010.3731306360
17345649000.3821-0.0223-5.510.3980.41630.373719623
17344785000.40440.01574.040.390.4180.3887608495
17343921000.38870.00551.440.38510.3930.3803218996
17341329000.3832-0.0039-1.010.390.390.37587064
17340465000.3871-0.0424-9.870.40999990.44520.3851278964
17339601000.4295-0.1075-20.020.4210.43680.38445272846
17338737000.537-0.0022-0.410.550.55660.52244318782
17337873000.53920.03947.880.50.54770.493511413
17335281000.49980.00480.970.49850.52460.495201188424
17334417000.495-0.025-4.810.52690.52690.491244927
17333553000.52-0.018-3.350.5470.5490.5161227921
17332689000.538-0.0099-1.810.5480.56640.5002465815
17331825000.5479-0.0046-0.830.550.56530.5409295601
17329178400.55250.00631.150.54260.5740.531141229137
17327505000.54620.01643.100.52980.56999990.52684585
17326641000.52980.01763.440.5120.530.512178683
17325777000.51220.02895.980.50.52990.4917481029
17323185000.4833-0.0077-1.570.4810.51980.4801190328
17322321000.4910.0010.200.4760.50390.476188357
17321457000.490.00430.890.490.50970.4758172350
17320593000.48570.01232.600.47160.49620.4716180434

SPRB Financials

Financials

Your Recent History

Delayed Upgrade Clock