Spruce Biosciences (SPRB) Stock Chart & Stock Price History → Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad) Free SPRB Stock Alerts $0.74 +0.02 (+2.77%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Spruce Biosciences Stock Price Performance5 Day Performance+6.25%1 Month Performance+4.68%3 Month Performance-85.18%6 Month Performance-47.06%Year-To-Date Performance-74.71%1 Year Performance-69.50% 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 Email Address Ad Weiss RatingsWho are Nvidia’s New Silent Partners?Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.I call these Nvidia’s “Silent Partners.” SPRB Stock Chart for Saturday, June, 1, 2024 SPRB Chart by TradingView Spruce Biosciences Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$0.72$0.74+2.42%$0.75$0.72349,505 shs$30.50 million05/30/2024$0.70$0.72+3.30%$0.74$0.70283,654 shs$29.78 million05/29/2024$0.68$0.70+3.38%$0.71$0.67336,893 shs$28.83 million05/28/2024$0.70$0.68-2.85%$0.70$0.68518,563 shs$27.88 million05/27/2024$0.70$0.70$0.73$0.69485,300 shs$28.70 million05/24/2024$0.73$0.70-3.87%$0.73$0.69485,296 shs$28.70 million Get the Latest News and Ratings for SPRB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Spruce Biosciences and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$0.75$0.73-3.40%$0.76$0.71704,611 shs$29.86 million05/22/2024$0.77$0.75-2.06%$0.77$0.75161,150 shs$30.91 million05/21/2024$0.75$0.77+1.83%$0.77$0.74255,135 shs$31.56 million05/20/2024$0.75$0.75+0.41%$0.75$0.73419,559 shs$30.99 million05/17/2024$0.77$0.75-2.58%$0.77$0.74601,907 shs$30.86 million05/16/2024$0.80$0.77-3.76%$0.80$0.75658,640 shs$31.69 million05/15/2024$0.82$0.80-3.01%$0.83$0.77749,744 shs$32.92 million05/14/2024$0.81$0.82+2.46%$0.84$0.80298,509 shs$33.94 million05/13/2024$0.83$0.81-3.33%$0.85$0.80534,051 shs$33.13 million05/10/2024$0.84$0.83-0.68%$0.83$0.79237,887 shs$34.27 million05/09/2024$0.85$0.84-0.84%$0.87$0.82721,612 shs$34.50 million05/08/2024$0.80$0.85+5.75%$0.85$0.78722,782 shs$34.79 million05/07/2024$0.75$0.80+6.01%$0.80$0.73650,402 shs$32.90 million05/06/2024$0.74$0.75+1.32%$0.76$0.73349,113 shs$31.04 million05/03/2024$0.74$0.74+0.38%$0.76$0.73502,724 shs$30.63 million05/02/2024$0.72$0.74+3.37%$0.75$0.72278,911 shs$30.52 million05/01/2024$0.71$0.72+1.33%$0.75$0.71750,778 shs$29.52 million04/30/2024$0.71$0.71-0.28%$0.72$0.70237,372 shs$29.13 million04/29/2024$0.70$0.71+1.43%$0.71$0.70255,482 shs$29.22 million04/26/2024$0.70$0.70-0.14%$0.71$0.70194,704 shs$28.81 million04/25/2024$0.70$0.70-0.11%$0.71$0.68377,244 shs$28.85 million04/24/2024$0.70$0.70+0.09%$0.71$0.69417,901 shs$28.88 million04/23/2024$0.69$0.70+1.33%$0.75$0.701.02 million shs$28.85 million04/22/2024$0.70$0.69-1.20%$0.70$0.67455,722 shs$28.48 million04/19/2024$0.70$0.70-0.09%$0.71$0.69627,672 shs$28.82 million04/18/2024$0.71$0.70-0.74%$0.72$0.69285,956 shs$28.85 million04/17/2024$0.70$0.71+0.86%$0.74$0.69691,306 shs$29.06 million04/16/2024$0.71$0.70-0.78%$0.74$0.69860,284 shs$28.81 million04/15/2024$0.74$0.71-4.14%$0.74$0.681.27 million shs$29.04 million04/12/2024$0.76$0.74-3.58%$0.77$0.73521,723 shs$30.30 million04/11/2024$0.75$0.76+1.83%$0.78$0.74413,716 shs$31.42 million04/10/2024$0.77$0.75-2.41%$0.78$0.74731,064 shs$30.85 million04/09/2024$0.79$0.77-2.75%$0.79$0.75616,302 shs$31.62 million04/08/2024$0.84$0.79-5.95%$0.83$0.79633,686 shs$32.51 millionSHOCKING Crypto Leak… (Ad)A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now.04/05/2024$0.84$0.84+0.08%$0.85$0.82245,888 shs$34.57 million04/04/2024$0.82$0.84+1.89%$0.87$0.801.12 million shs$34.54 million04/03/2024$0.85$0.82-2.98%$0.87$0.81715,649 shs$33.90 million04/02/2024$0.82$0.85+3.56%$0.86$0.781.27 million shs$34.94 million04/01/2024$0.79$0.82+4.31%$0.84$0.801.03 million shs$33.74 million03/29/2024$0.79$0.79$0.80$0.731.42 million shs$32.34 million03/28/2024$0.74$0.79+6.20%$0.80$0.731.38 million shs$32.34 million03/27/2024$0.70$0.74+5.71%$0.76$0.701.63 million shs$30.45 million03/26/2024$0.72$0.70-2.91%$0.73$0.701.92 million shs$28.81 million03/25/2024$0.73$0.72-1.23%$0.75$0.682.87 million shs$29.67 million03/22/2024$0.76$0.73-3.38%$0.76$0.712.37 million shs$30.04 million03/21/2024$0.74$0.76+1.44%$0.78$0.711.92 million shs$31.09 million03/20/2024$0.75$0.74-0.49%$0.77$0.711.72 million shs$30.56 million03/19/2024$0.76$0.75-1.38%$0.79$0.712.56 million shs$30.71 million03/18/2024$0.81$0.76-6.06%$0.83$0.753.80 million shs$30.90 million03/15/2024$0.81$0.81-0.32%$0.90$0.807.50 million shs$32.89 million03/14/2024$5.19$0.81-84.38%$1.29$0.7825.55 million shs$33 million03/13/2024$4.96$5.19+4.64%$5.24$4.912.93 million shs$211.29 million03/12/2024$5.12$4.96-3.13%$5.12$4.41777,899 shs$201.92 million03/11/2024$5.11$5.12+0.20%$5.53$5.04180,818 shs$208.44 million03/08/2024$5.39$5.11-5.19%$5.95$5.00772,118 shs$208.03 million03/07/2024$5.19$5.39+3.85%$5.44$5.08289,636 shs$219.43 million03/06/2024$4.88$5.19+6.35%$5.23$4.79427,610 shs$211.29 million03/05/2024$5.37$4.88-9.12%$5.34$4.82616,293 shs$198.67 million03/04/2024$5.27$5.37+1.90%$5.44$5.11308,089 shs$218.61 million03/01/2024$5.00$5.27+5.40%$5.44$4.85235,605 shs$214.54 million02/29/2024$5.37$5.00-6.89%$5.40$4.85557,946 shs$203.55 million Related Companies: Eagle Pharmaceuticals Stock Chart Vistagen Therapeutics Stock Chart Cyteir Therapeutics Stock Chart Cellectar Biosciences Stock Chart BeyondSpring Stock Chart Clearside Biomedical Stock Chart PMV Pharmaceuticals Stock Chart Verastem Stock Chart LifeVantage Stock Chart ProPhase Labs Stock Chart Receive SPRB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Spruce Biosciences and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SPRB) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaBiden Nomination CANCELED?The Freeport SocietyOn June 10, Nvidia makes its next big moveWeiss RatingsMAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…AltimetryUnlock Explosive Gains with This Defense StockBehind the MarketsMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceClaim Your Complimentary Bitcoin RewardCrypto Swap ProfitsTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin Pro Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Spruce Biosciences, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.