S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
S&P 500   4,397.94
DOW   34,265.37
QQQ   351.69
NASDAQ:SPRB

Spruce Biosciences Stock Chart and Price History

$2.58
-0.02 (-0.77%)
(As of 01/21/2022 12:00 AM ET)
Add
Compare
Today's Range
$2.43
$2.64
50-Day Range
$2.33
$5.03
52-Week Range
$2.25
$28.49
Volume
577,149 shs
Average Volume
1.25 million shs
Market Capitalization
$60.53 million
P/E Ratio
N/A
Dividend Yield
N/A
Beta
3.55

Spruce Biosciences (NASDAQ:SPRB) Price Performance

5 Day
Performance
-15.96%

1 Month
Performance
-30.65%

3 Month
Performance
-40.96%

Year-To-Date
Performance
-42.15%

1 Year
Performance
-88.12%


Spruce Biosciences (NASDAQ SPRB) Stock Chart for Sunday, January, 23, 2022

Charts Provided by TradingView.

Spruce Biosciences (NASDAQ:SPRB) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/21/2022$2.60$2.58
-0.77%
$2.64$2.43576,692 shs$60.54 million
01/20/2022$2.76$2.60
-5.80%
$2.98$2.55548,882 shs$61.00 million
01/19/2022$3.07$2.76
-10.10%
$3.10$2.751.02 million shs$64.76 million
01/18/2022$3.43$3.07
-10.50%
$3.37$3.05859,235 shs$72.03 million
01/17/2022$3.43$3.43$3.46$3.10396,162 shs$80.48 million
01/14/2022$3.37$3.43
+1.78%
$3.46$3.10395,848 shs$80.48 million
01/13/2022$3.54$3.37
-4.80%
$3.58$3.27636,192 shs$79.07 million
01/12/2022$4.11$3.54
-13.87%
$4.15$3.541.21 million shs$83.06 million
01/11/2022$3.84$4.11
+7.03%
$4.18$3.711.28 million shs$96.43 million
01/10/2022$3.86$3.84
-0.52%
$3.91$3.54573,945 shs$90.10 million
01/07/2022$4.04$3.86
-4.46%
$4.02$3.731.31 million shs$90.57 million
01/06/2022$3.56$4.04
+13.48%
$4.07$3.312.79 million shs$94.79 million
01/05/2022$4.22$3.56
-15.64%
$4.20$3.552.04 million shs$83.53 million
01/04/2022$4.59$4.22
-8.06%
$4.59$4.111.67 million shs$99.01 million
01/03/2022$4.46$4.59
+2.91%
$4.69$3.982.47 million shs$107.70 million
12/31/2021$5.02$4.46
-11.16%
$5.21$4.275.07 million shs$104.65 million
12/30/2021$4.28$5.02
+17.29%
$5.30$4.2010.65 million shs$117.78 million
12/29/2021$3.92$4.28
+9.18%
$4.32$3.753.73 million shs$100.42 million
12/28/2021$4.21$3.92
-6.89%
$4.80$3.8311.46 million shs$91.98 million
12/27/2021$3.72$4.21
+13.17%
$5.04$3.5128.67 million shs$98.78 million
12/24/2021$3.72$3.72$4.30$3.314.88 million shs$87.28 million
12/23/2021$3.53$3.72
+5.38%
$4.30$3.314.88 million shs$87.28 million
12/22/2021$4.17$3.53
-15.35%
$4.00$3.235.73 million shs$82.82 million
12/21/2021$4.27$4.17
-2.34%
$4.64$3.888.99 million shs$97.84 million
12/20/2021$5.03$4.27
-15.11%
$4.36$3.5316.10 million shs$100.19 million
12/17/2021$2.48$5.03
+102.82%
$5.80$2.74113.36 million shs$118.02 million
12/16/2021$2.50$2.48
-0.80%
$2.60$2.446.39 million shs$58.19 million
12/15/2021$2.43$2.50
+2.88%
$2.53$2.35358,287 shs$58.66 million
12/14/2021$2.49$2.43
-2.41%
$2.48$2.33272,382 shs$57.02 million
12/13/2021$2.52$2.49
-1.19%
$2.61$2.31696,439 shs$58.42 million
12/10/2021$2.56$2.52
-1.56%
$2.89$2.413.03 million shs$59.13 million
12/09/2021$2.72$2.56
-5.88%
$2.82$2.49246,313 shs$60.07 million
12/08/2021$2.55$2.72
+6.67%
$2.78$2.52513,219 shs$63.82 million
12/07/2021$2.40$2.55
+6.25%
$2.60$2.44263,146 shs$59.83 million
12/06/2021$2.33$2.40
+3.00%
$2.42$2.25194,768 shs$56.31 million
12/03/2021$2.47$2.33
-5.67%
$2.49$2.28192,815 shs$54.67 million
12/02/2021$2.41$2.47
+2.49%
$2.48$2.4084,425 shs$57.95 million
12/01/2021$2.58$2.41
-6.59%
$2.70$2.37303,361 shs$56.55 million
11/30/2021$2.58$2.58$2.65$2.47150,840 shs$60.54 million
11/29/2021$2.75$2.58
-6.18%
$2.80$2.54278,125 shs$60.54 million
11/26/2021$2.80$2.75
-1.79%
$2.89$2.60207,517 shs$64.52 million
11/25/2021$2.80$2.80$2.81$2.66351,845 shs$65.70 million
11/24/2021$2.65$2.80
+5.66%
$2.81$2.66350,638 shs$65.70 million
11/23/2021$2.70$2.65
-1.85%
$2.76$2.57386,034 shs$62.18 million
11/22/2021$2.93$2.70
-7.85%
$2.95$2.66204,001 shs$63.35 million
11/19/2021$2.94$2.93
-0.34%
$2.99$2.90105,544 shs$68.50 million
11/18/2021$3.11$2.94
-5.47%
$3.23$2.89415,201 shs$68.73 million
11/17/2021$3.08$3.11
+0.97%
$3.23$3.00331,368 shs$72.71 million
11/16/2021$4.39$3.08
-29.84%
$4.30$3.031.26 million shs$72.00 million
11/15/2021$4.47$4.39
-1.79%
$4.61$4.3594,531 shs$102.63 million
11/12/2021$4.40$4.47
+1.59%
$4.62$4.40113,658 shs$104.50 million
11/11/2021$4.35$4.40
+1.15%
$4.68$4.3067,604 shs$102.86 million
11/10/2021$4.52$4.35
-3.76%
$4.60$4.3098,302 shs$101.69 million
11/09/2021$4.64$4.52
-2.59%
$4.64$4.45125,467 shs$105.67 million
11/08/2021$4.69$4.64
-1.07%
$4.74$4.5967,033 shs$108.47 million
11/05/2021$4.54$4.69
+3.30%
$4.80$4.47117,043 shs$109.64 million
11/04/2021$4.73$4.54
-4.02%
$4.87$4.37103,026 shs$106.14 million
11/03/2021$4.69$4.73
+0.85%
$4.82$4.63136,883 shs$110.58 million
11/02/2021$4.77$4.69
-1.68%
$4.79$4.5698,254 shs$109.64 million
11/01/2021$4.76$4.77
+0.21%
$4.93$4.66114,957 shs$111.51 million
10/29/2021$4.85$4.76
-1.86%
$4.98$4.6693,649 shs$111.28 million
10/28/2021$4.49$4.85
+8.02%
$4.99$4.58314,941 shs$113.38 million
10/27/2021$4.58$4.49
-1.97%
$4.75$4.4483,531 shs$104.97 million
10/26/2021$4.54$4.58
+0.88%
$4.72$4.5066,703 shs$107.07 million
10/25/2021$4.37$4.54
+3.89%
$4.59$4.3663,982 shs$106.14 million
10/22/2021$4.55$4.37
-3.96%
$4.53$4.25127,956 shs$102.16 million
This page was last updated on 1/23/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.