Free Trial

Spruce Biosciences (SPRB) Stock Chart & Stock Price History

→ Pentagon contract could send this $2 AI stock soaring (From Behind the Markets) (Ad)
Free SPRB Stock Alerts
$0.70
+0.01 (+1.33%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Spruce Biosciences Stock Price Performance

5 Day
Performance
+0.03%
1 Month
Performance
-3.95%
3 Month
Performance
-72.17%
6 Month
Performance
-38.49%
Year-To-Date
Performance
-76.07%
1 Year
Performance
-67.61%
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 Behind the Markets
Pentagon contract could send this $2 AI stock soaring
Whenever the Department of Defense awards a major AI contract... Early investors could see dramatic returns virtually overnight. That's how my readers were able to cash in gains like 133% in just four months on C3.ai...
Get all the info here >>>

SPRB Stock Chart for Tuesday, April, 23, 2024

SPRB Chart by TradingView

Spruce Biosciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/08/2024$5.39$5.11
-5.19%		$5.95$5.00772,118 shs$208.03 million
03/07/2024$5.19$5.39
+3.85%		$5.44$5.08289,636 shs$219.43 million
03/06/2024$4.88$5.19
+6.35%		$5.23$4.79427,610 shs$211.29 million
03/05/2024$5.37$4.88
-9.12%		$5.34$4.82616,293 shs$198.67 million
03/04/2024$5.27$5.37
+1.90%		$5.44$5.11308,089 shs$218.61 million
03/01/2024$5.00$5.27
+5.40%		$5.44$4.85235,605 shs$214.54 million
02/29/2024$5.37$5.00
-6.89%		$5.40$4.85557,946 shs$203.55 million
02/28/2024$5.15$5.37
+4.27%		$5.46$5.12158,479 shs$218.61 million
02/27/2024$5.39$5.15
-4.45%		$5.50$4.91393,092 shs$209.66 million
Pentagon contract could send this $2 AI stock soaring (Ad)

Whenever the Department of Defense awards a major AI contract... Early investors could see dramatic returns virtually overnight. That's how my readers were able to cash in gains like 133% in just four months on C3.ai...

Get all the info here >>>
02/26/2024$5.49$5.39
-1.82%		$5.78$5.29312,074 shs$219.43 million
02/23/2024$5.36$5.49
+2.43%		$5.60$5.19249,362 shs$223.50 million
02/22/2024$5.16$5.36
+3.88%		$5.42$5.03193,919 shs$218.21 million
02/21/2024$5.24$5.16
-1.53%		$5.37$4.96176,296 shs$210.06 million
02/20/2024$5.02$5.24
+4.38%		$5.55$4.94596,994 shs$213.32 million
02/19/2024$5.02$5.02$5.20$4.76210,800 shs$204.36 million
02/16/2024$5.06$5.02
-0.79%		$5.20$4.76210,869 shs$204.36 million
02/15/2024$4.90$5.06
+3.27%		$5.24$4.91347,432 shs$206.00 million
02/14/2024$4.52$4.90
+8.41%		$4.92$4.491.08 million shs$199.48 million
02/13/2024$4.41$4.52
+2.49%		$4.60$4.11435,007 shs$184.01 million
02/12/2024$4.33$4.41
+1.85%		$4.55$4.24281,900 shs$179.53 million
02/09/2024$3.98$4.33
+8.79%		$4.37$3.982.46 million shs$162.03 million
02/08/2024$4.09$3.98
-2.69%		$4.10$3.93183,328 shs$162.03 million
02/07/2024$3.73$4.09
+9.65%		$4.10$3.71614,417 shs$166.50 million
02/06/2024$3.57$3.73
+4.48%		$3.75$3.54272,394 shs$151.85 million
02/05/2024$3.52$3.57
+1.42%		$3.66$3.22173,330 shs$145.34 million
02/02/2024$3.44$3.52
+2.33%		$3.65$3.29273,448 shs$143.30 million
02/01/2024$3.66$3.44
-6.01%		$3.90$2.87421,184 shs$140.04 million
01/31/2024$3.43$3.66
+6.71%		$3.88$3.28261,566 shs$149.00 million
01/30/2024$3.55$3.43
-3.38%		$3.58$3.25221,134 shs$139.64 million
01/29/2024$3.40$3.55
+4.41%		$3.69$3.38479,618 shs$144.52 million
01/26/2024$3.05$3.40
+11.48%		$3.47$2.96496,464 shs$138.41 million
01/25/2024$2.57$3.05
+18.68%		$3.18$2.44764,472 shs$124.17 million
01/24/2024$2.52$2.57
+1.98%		$2.68$2.4682,128 shs$104.63 million
01/23/2024$2.44$2.52
+3.28%		$2.80$2.42425,353 shs$102.59 million
01/22/2024$2.39$2.44
+2.09%		$2.48$2.21176,934 shs$99.33 million

Related Companies:
This page (NASDAQ:SPRB) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Is Tesla going out of business?
DTI