Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Spruce Biosciences Inc | SPRB | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.002 | 0.28% | 0.71 | 21:40:09 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.708 |
SPRB Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.69 | 0.7187 | 0.6825 | 0.7037162 | 301,944 | 0.02 | 2.90% |
| 1 Month | 0.86 | 0.8698 | 0.6711 | 0.7410906 | 577,113 | -0.15 | -17.44% |
| 3 Months | 3.75 | 5.95 | 0.6711 | 1.53 | 1,400,382 | -3.04 | -81.07% |
| 6 Months | 1.15 | 5.95 | 0.6711 | 1.65 | 770,039 | -0.44 | -38.26% |
| 1 Year | 2.08 | 5.95 | 0.6711 | 1.72 | 437,803 | -1.37 | -65.87% |
| 3 Years | 16.16 | 16.255 | 0.6711 | 3.37 | 647,313 | -15.45 | -95.61% |
| 5 Years | 17.00 | 35.60 | 0.6711 | 3.74 | 557,141 | -16.29 | -95.82% |
SPRB 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.708 | -0.002 | -0.28% | 0.70 | 0.7187 | 0.70 | 238,374 |
| 30 Apr 2024 | 0.71 | 0.01 | 1.43% | 0.7073 | 0.7167 | 0.69 | 255,482 |
| 27 Apr 2024 | 0.70 | -0.001 | -0.14% | 0.71 | 0.710101 | 0.6977 | 211,247 |
| 26 Apr 2024 | 0.701 | -0.0008 | -0.11% | 0.6802 | 0.7104 | 0.6802 | 379,693 |
| 25 Apr 2024 | 0.7018 | 0.0006 | 0.09% | 0.69 | 0.7127 | 0.6894 | 429,977 |
| 24 Apr 2024 | 0.7012 | 0.0092 | 1.33% | 0.6956 | 0.7488 | 0.6956 | 1,024,051 |
| 23 Apr 2024 | 0.692 | -0.0084 | -1.20% | 0.68 | 0.7029 | 0.6711 | 455,723 |
| 20 Apr 2024 | 0.7004 | -0.0006 | -0.09% | 0.70 | 0.7112 | 0.6873 | 661,281 |
| 19 Apr 2024 | 0.701 | -0.0052 | -0.74% | 0.693 | 0.716 | 0.693 | 291,656 |
| 18 Apr 2024 | 0.7062 | 0.006 | 0.86% | 0.693 | 0.74 | 0.693 | 707,673 |
| 17 Apr 2024 | 0.7002 | -0.0055 | -0.78% | 0.6901 | 0.7386 | 0.6873 | 860,284 |
| 16 Apr 2024 | 0.7057 | -0.0305 | -4.14% | 0.7396 | 0.7398 | 0.6832 | 1,276,725 |
| 13 Apr 2024 | 0.7362 | -0.0273 | -3.58% | 0.7733 | 0.7733 | 0.731 | 521,727 |
| 12 Apr 2024 | 0.7635 | 0.0137 | 1.83% | 0.7499 | 0.7805 | 0.741 | 424,629 |
| 11 Apr 2024 | 0.7498 | -0.0185 | -2.41% | 0.78 | 0.78 | 0.7388 | 731,979 |
| 10 Apr 2024 | 0.7683 | -0.0217 | -2.75% | 0.79 | 0.79 | 0.7535 | 618,393 |
| 09 Apr 2024 | 0.79 | -0.05 | -5.95% | 0.831 | 0.8398 | 0.79 | 633,686 |
| 06 Apr 2024 | 0.84 | 0.0007 | 0.08% | 0.8295 | 0.8499 | 0.8211 | 248,506 |
| 05 Apr 2024 | 0.8393 | 0.0156 | 1.89% | 0.8101 | 0.8698 | 0.80 | 1,124,930 |
| 04 Apr 2024 | 0.8237 | -0.0253 | -2.98% | 0.86 | 0.865 | 0.8106 | 717,624 |
| 03 Apr 2024 | 0.849 | 0.0292 | 3.56% | 0.8139 | 0.8638 | 0.781 | 1,285,566 |
| 02 Apr 2024 | 0.8198 | 0.0339 | 4.31% | 0.81 | 0.8398 | 0.7985 | 1,033,032 |
