Spruce Biosciences, Inc. (SPRB) NASDAQ

70.50

+0.965(+1.39%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	69.53	70.5	70.5	71.56	67.5	37,543
April 01, 2026	65.35	69.53	69.53	69.53	64.28	51,427
March 31, 2026	58.78	65.35	65.35	65.35	58.61	22,433
March 30, 2026	64.43	58.53	58.53	65.85	55.98	33,633
March 27, 2026	69	63.04	63.04	70.25	61.39	38,151
March 26, 2026	69.29	69.11	69.11	74.83	67.64	41,096
March 25, 2026	71.5	69.97	69.97	80	65.34	99,253
March 24, 2026	59.8	64.36	64.36	65	59.66	33,708
March 23, 2026	61.22	58.83	58.83	62.02	55.89	29,192
March 20, 2026	59.13	58.4	58.4	62.56	56.09	32,239
March 19, 2026	59.74	59.05	59.05	64.33	58.06	37,854
March 18, 2026	63.3	58.75	58.75	64.39	58.75	25,900
March 17, 2026	61.19	64.3	64.3	64.88	58.21	33,500
March 16, 2026	61.67	60.95	60.95	61.7	58.51	12,808
March 13, 2026	60.99	60.06	60.06	62.25	57	30,027
March 12, 2026	64.8	59.9	59.9	64.8	59.51	17,142
March 11, 2026	62.64	64.18	64.18	66.99	62.64	36,699
March 10, 2026	62.48	62.79	62.79	68.1	60.56	84,253
March 09, 2026	52.47	62.11	62.11	64.61	52.47	76,968
March 06, 2026	52.13	55.87	55.87	55.99	51.4	25,160
March 05, 2026	57	53.78	53.78	57.1	52.01	38,200
March 04, 2026	54.31	57.54	57.54	59.68	54.31	16,876
March 03, 2026	54.91	55.83	55.83	55.83	53	14,857
March 02, 2026	53.86	54.21	54.21	55	51.78	23,900
February 27, 2026	59.27	54.94	54.94	59.34	54.94	15,651
February 26, 2026	58.91	58.55	58.55	60.11	57	17,539
February 25, 2026	59.1	58.73	58.73	62.94	58	38,259
February 24, 2026	54.02	58.22	58.22	60	53.95	34,812
February 23, 2026	51	53.58	53.58	55.27	48.5	41,400
February 20, 2026	52.8	49.72	0	54.27	48.08	41,700
February 19, 2026	53.01	52.62	0	53.47	49.12	58,442
February 18, 2026	60.76	53.48	0	65	51.14	261,509
February 17, 2026	65.42	58.25	0	65.42	51.59	134,748
February 13, 2026	80.05	66.29	0	83.54	66.08	65,134
February 12, 2026	80	82.96	0	84.38	78.3	25,273
February 11, 2026	86.01	82.69	0	86.95	81	47,100
February 10, 2026	77.24	83.63	0	86.62	75.59	41,029
February 09, 2026	71.96	79.07	0	81.3	71.96	56,927
February 06, 2026	71.17	72.4	0	74.4	71	29,999
February 05, 2026	77.57	70.85	0	78.02	69.02	32,763
February 04, 2026	80.89	79.23	0	81.4	75.1	19,800
February 03, 2026	78.96	83.49	0	83.49	78	31,010
February 02, 2026	76.76	77.99	0	78.23	76	18,400
January 30, 2026	79.74	77.55	0	81.5	76.35	15,100
January 29, 2026	80.94	79.86	0	83.5	78	14,300
January 28, 2026	85.06	81.9	0	86	81.07	21,267
January 27, 2026	80.91	84.24	0	84.5	80.85	18,034
January 26, 2026	80.07	82.69	0	85.28	80.07	17,900
January 23, 2026	86.48	81.52	0	86.48	79.55	21,900
January 22, 2026	78.84	85.24	0	87.4	78	57,725
January 21, 2026	72.96	78.92	0	78.92	72.59	36,580
January 20, 2026	73.47	71.46	0	75.69	71.46	17,746
January 16, 2026	74.76	73.53	0	78.21	73.37	22,913
January 15, 2026	75.85	74.89	0	78.2	74.81	12,610
January 14, 2026	79.69	78.37	0	84.5	74	45,423
January 13, 2026	78.88	81.5	0	81.5	77	16,213
January 12, 2026	81.43	77.8	0	83.92	77	40,579
January 09, 2026	75	79.99	0	80.88	74.2	32,200
January 08, 2026	81.22	73.7	0	81.22	72.87	60,800
January 07, 2026	81.22	78.09	0	82.01	78	32,900