Free Trial

Spruce Biosciences (SPRB) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free SPRB Stock Alerts
$0.77
-0.03 (-3.75%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Spruce Biosciences Stock Price Performance

5 Day
Performance
-7.54%
1 Month
Performance
+9.95%
3 Month
Performance
-84.66%
6 Month
Performance
-42.54%
Year-To-Date
Performance
-73.72%
1 Year
Performance
-65.00%
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 Crypto 101 Media
A ‘DeFi Summer’ Projected!
Top analysts are predicting DeFi coins to see massive gains in the coming months… During this dubbed ‘DeFi Summer…’ A coin that has been called the “DeFi pioneer” is poised to shoot up 3-7x!
Just click here to learn how you can access this coin right now.

SPRB Stock Chart for Thursday, May, 16, 2024

SPRB Chart by TradingView

Spruce Biosciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
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
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

Related Companies:
This page (NASDAQ:SPRB) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Gold Set to EXPLODE!
Gold Safe Exchange
Why Is Gold On a MASSIVE rally?
Huge Alerts
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
How Biden has already won 2024
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
The #1 Crypto for AI
Weiss Ratings