Free Trial

Spruce Biosciences (SPRB) Stock Chart & Stock Price History

→ Executive Order To Wipe Out Your Bank Accounts (From Oasis Gold) (Ad)
Free SPRB Stock Alerts
$0.68
+0.00 (+0.45%)
(As of 06/7/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Spruce Biosciences Stock Price Performance

5 Day
Performance
-6.32%
1 Month
Performance
-18.70%
3 Month
Performance
-86.75%
6 Month
Performance
-54.87%
Year-To-Date
Performance
-76.89%
1 Year
Performance
-70.69%
Receive SPRB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Spruce Biosciences and its competitors with MarketBeat's FREE daily newsletter

Ad Oasis Gold
Executive Order To Wipe Out Your Bank Accounts
Don't wait until it's too late. The digital dollar is nearing the end of its trial period, and the window of opportunity to protect your interests is closing fast.
Click Here To Get Your FREE Guide Now!

SPRB Stock Chart for Monday, June, 10, 2024

SPRB Chart by TradingView

Spruce Biosciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$0.67$0.68
+0.45%		$0.68$0.66400,398 shs$27.86 million
06/06/2024$0.72$0.67
-6.74%		$0.71$0.661.22 million shs$27.74 million
06/05/2024$0.70$0.72
+3.70%		$0.73$0.681.35 million shs$29.74 million
06/04/2024$0.71$0.70
-2.52%		$0.73$0.70482,744 shs$28.68 million
06/03/2024$0.74$0.71
-3.54%		$0.74$0.71208,453 shs$29.42 million
05/31/2024$0.72$0.74
+2.42%		$0.75$0.72349,505 shs$30.50 million
05/30/2024$0.70$0.72
+3.30%		$0.74$0.70283,654 shs$29.78 million
05/29/2024$0.68$0.70
+3.38%		$0.71$0.67336,893 shs$28.83 million
05/28/2024$0.70$0.68
-2.85%		$0.70$0.68518,563 shs$27.88 million
05/27/2024$0.70$0.70$0.73$0.69485,300 shs$28.70 million
05/24/2024$0.73$0.70
-3.87%		$0.73$0.69485,296 shs$28.70 million
05/23/2024$0.75$0.73
-3.40%		$0.76$0.71704,611 shs$29.86 million
05/22/2024$0.77$0.75
-2.06%		$0.77$0.75161,150 shs$30.91 million
05/21/2024$0.75$0.77
+1.83%		$0.77$0.74255,135 shs$31.56 million
05/20/2024$0.75$0.75
+0.41%		$0.75$0.73419,559 shs$30.99 million
05/17/2024$0.77$0.75
-2.58%		$0.77$0.74601,907 shs$30.86 million
05/16/2024$0.80$0.77
-3.76%		$0.80$0.75658,640 shs$31.69 million
05/15/2024$0.82$0.80
-3.01%		$0.83$0.77749,744 shs$32.92 million
05/14/2024$0.81$0.82
+2.46%		$0.84$0.80298,509 shs$33.94 million
05/13/2024$0.83$0.81
-3.33%		$0.85$0.80534,051 shs$33.13 million
05/10/2024$0.84$0.83
-0.68%		$0.83$0.79237,887 shs$34.27 million
05/09/2024$0.85$0.84
-0.84%		$0.87$0.82721,612 shs$34.50 million
05/08/2024$0.80$0.85
+5.75%		$0.85$0.78722,782 shs$34.79 million
05/07/2024$0.75$0.80
+6.01%		$0.80$0.73650,402 shs$32.90 million
05/06/2024$0.74$0.75
+1.32%		$0.76$0.73349,113 shs$31.04 million
05/03/2024$0.74$0.74
+0.38%		$0.76$0.73502,724 shs$30.63 million
05/02/2024$0.72$0.74
+3.37%		$0.75$0.72278,911 shs$30.52 million
05/01/2024$0.71$0.72
+1.33%		$0.75$0.71750,778 shs$29.52 million
04/30/2024$0.71$0.71
-0.28%		$0.72$0.70237,372 shs$29.13 million
04/29/2024$0.70$0.71
+1.43%		$0.71$0.70255,482 shs$29.22 million
04/26/2024$0.70$0.70
-0.14%		$0.71$0.70194,704 shs$28.81 million
04/25/2024$0.70$0.70
-0.11%		$0.71$0.68377,244 shs$28.85 million
04/24/2024$0.70$0.70
+0.09%		$0.71$0.69417,901 shs$28.88 million
04/23/2024$0.69$0.70
+1.33%		$0.75$0.701.02 million shs$28.85 million
04/22/2024$0.70$0.69
-1.20%		$0.70$0.67455,722 shs$28.48 million
04/19/2024$0.70$0.70
-0.09%		$0.71$0.69627,672 shs$28.82 million
04/18/2024$0.71$0.70
-0.74%		$0.72$0.69285,956 shs$28.85 million
04/17/2024$0.70$0.71
+0.86%		$0.74$0.69691,306 shs$29.06 million
04/16/2024$0.71$0.70
-0.78%		$0.74$0.69860,284 shs$28.81 million
04/15/2024$0.74$0.71
-4.14%		$0.74$0.681.27 million shs$29.04 million
Executive Order To Wipe Out Your Bank Accounts (Ad)

Don't wait until it's too late. The digital dollar is nearing the end of its trial period, and the window of opportunity to protect your interests is closing fast.

Click Here To Get Your FREE Guide Now!
04/12/2024$0.76$0.74
-3.58%		$0.77$0.73521,723 shs$30.30 million
04/11/2024$0.75$0.76
+1.83%		$0.78$0.74413,716 shs$31.42 million
04/10/2024$0.77$0.75
-2.41%		$0.78$0.74731,064 shs$30.85 million
04/09/2024$0.79$0.77
-2.75%		$0.79$0.75616,302 shs$31.62 million
04/08/2024$0.84$0.79
-5.95%		$0.83$0.79633,686 shs$32.51 million
04/05/2024$0.84$0.84
+0.08%		$0.85$0.82245,888 shs$34.57 million
04/04/2024$0.82$0.84
+1.89%		$0.87$0.801.12 million shs$34.54 million
04/03/2024$0.85$0.82
-2.98%		$0.87$0.81715,649 shs$33.90 million
04/02/2024$0.82$0.85
+3.56%		$0.86$0.781.27 million shs$34.94 million
04/01/2024$0.79$0.82
+4.31%		$0.84$0.801.03 million shs$33.74 million
03/29/2024$0.79$0.79$0.80$0.731.42 million shs$32.34 million
03/28/2024$0.74$0.79
+6.20%		$0.80$0.731.38 million shs$32.34 million
03/27/2024$0.70$0.74
+5.71%		$0.76$0.701.63 million shs$30.45 million
03/26/2024$0.72$0.70
-2.91%		$0.73$0.701.92 million shs$28.81 million
03/25/2024$0.73$0.72
-1.23%		$0.75$0.682.87 million shs$29.67 million
03/22/2024$0.76$0.73
-3.38%		$0.76$0.712.37 million shs$30.04 million
03/21/2024$0.74$0.76
+1.44%		$0.78$0.711.92 million shs$31.09 million
03/20/2024$0.75$0.74
-0.49%		$0.77$0.711.72 million shs$30.56 million
03/19/2024$0.76$0.75
-1.38%		$0.79$0.712.56 million shs$30.71 million
03/18/2024$0.81$0.76
-6.06%		$0.83$0.753.80 million shs$30.90 million
03/15/2024$0.81$0.81
-0.32%		$0.90$0.807.50 million shs$32.89 million
03/14/2024$5.19$0.81
-84.38%		$1.29$0.7825.55 million shs$33 million
03/13/2024$4.96$5.19
+4.64%		$5.24$4.912.93 million shs$211.29 million
03/12/2024$5.12$4.96
-3.13%		$5.12$4.41777,899 shs$201.92 million
03/11/2024$5.11$5.12
+0.20%		$5.53$5.04180,818 shs$208.44 million

Related Companies:
This page (NASDAQ:SPRB) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored