Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spruce Biosciences Inc (NQ: SPRB )

0.5190 +0.0090 (+1.76%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 18, 2024 0.5011 0.5240 0.4880 0.5190 337,279 +0.01(+1.76%)
Oct 17, 2024 0.5300 0.5257 0.5001 0.5100 265,201 -0.01(-1.75%)
Oct 16, 2024 0.4624 0.5426 0.4624 0.5191 1,389,196 +0.05(+11.11%)
Oct 15, 2024 0.4520 0.4849 0.4520 0.4672 356,257 +0.00(+0.95%)
Oct 14, 2024 0.4500 0.4697 0.4331 0.4628 269,881 +0.02(+4.16%)
Oct 11, 2024 0.4409 0.4538 0.4350 0.4443 348,875 +0.01(+1.65%)
Oct 10, 2024 0.4300 0.4466 0.4252 0.4371 494,961 +0.01(+2.85%)
Oct 09, 2024 0.4521 0.4521 0.4250 0.4250 643,409 -0.03(-5.56%)
Oct 08, 2024 0.4500 0.4549 0.4452 0.4500 367,715 -0.00(-0.22%)
Oct 07, 2024 0.4540 0.4549 0.4430 0.4510 170,931 -0.00(-1.07%)
Oct 04, 2024 0.4400 0.4559 0.4400 0.4559 137,385 +0.02(+3.61%)
Oct 03, 2024 0.4516 0.4585 0.4275 0.4400 413,491 -0.01(-2.22%)
Oct 02, 2024 0.4651 0.4699 0.4500 0.4500 565,246 -0.01(-2.91%)
Oct 01, 2024 0.4774 0.4774 0.4571 0.4635 471,352 -0.01(-2.40%)
Sep 30, 2024 0.4500 0.4847 0.4449 0.4749 1,593,935 +0.03(+7.57%)
Sep 27, 2024 0.4385 0.4499 0.4370 0.4415 382,035 +0.00(+0.82%)
Sep 26, 2024 0.4294 0.4422 0.4262 0.4379 346,015 +0.01(+1.98%)
Sep 25, 2024 0.4420 0.4472 0.4260 0.4294 243,299 -0.01(-3.18%)
Sep 24, 2024 0.4272 0.4499 0.4272 0.4435 264,417 +0.02(+4.11%)
Sep 23, 2024 0.4310 0.4549 0.4200 0.4260 719,559 -0.01(-3.18%)
Sep 20, 2024 0.4568 0.4596 0.4378 0.4400 874,236 -0.01(-2.59%)
Sep 19, 2024 0.4493 0.4599 0.4419 0.4517 838,497 +0.00(+0.92%)
Sep 18, 2024 0.4547 0.4599 0.4250 0.4476 632,222 -0.00(-0.86%)
Sep 17, 2024 0.4602 0.4709 0.4501 0.4515 334,807 -0.00(-1.01%)
Sep 16, 2024 0.4700 0.4738 0.4557 0.4561 164,362 -0.01(-1.98%)
Sep 13, 2024 0.4674 0.4713 0.4537 0.4653 239,309 +0.01(+1.66%)
Sep 12, 2024 0.4724 0.4724 0.4524 0.4577 236,764 -0.01(-2.62%)
Sep 11, 2024 0.4623 0.4768 0.4502 0.4700 194,848 +0.01(+1.10%)
Sep 10, 2024 0.4600 0.4674 0.4530 0.4649 241,140 +0.01(+1.11%)
Sep 09, 2024 0.4351 0.4699 0.4351 0.4598 238,849 +0.01(+2.70%)
Sep 06, 2024 0.4551 0.4649 0.4304 0.4477 432,522 -0.01(-2.46%)
Sep 05, 2024 0.4600 0.4674 0.4553 0.4590 80,850 -0.00(-0.80%)
Sep 04, 2024 0.4523 0.4648 0.4451 0.4627 174,611 +0.01(+2.30%)
Sep 03, 2024 0.4559 0.4649 0.4490 0.4523 140,459 -0.01(-2.67%)
Aug 30, 2024 0.4601 0.4647 0.4451 0.4647 148,689 +0.00(+0.04%)
Aug 29, 2024 0.4683 0.4732 0.4616 0.4645 187,737 -0.00(-0.96%)
Aug 28, 2024 0.4784 0.4784 0.4654 0.4690 120,069 -0.01(-2.09%)
Aug 27, 2024 0.4819 0.4876 0.4771 0.4790 163,082 -0.01(-2.26%)
Aug 26, 2024 0.4795 0.5008 0.4795 0.4901 331,555 +0.01(+2.66%)
Aug 23, 2024 0.4500 0.4844 0.4500 0.4774 256,366 +0.02(+4.37%)
Aug 22, 2024 0.4799 0.4799 0.4558 0.4574 209,616 -0.02(-4.35%)
Aug 21, 2024 0.4602 0.4824 0.4601 0.4782 190,575 +0.02(+3.31%)
Aug 20, 2024 0.4684 0.4694 0.4530 0.4629 263,847 -0.01(-1.51%)
Aug 19, 2024 0.4527 0.4731 0.4501 0.4700 389,094 +0.02(+4.05%)
Aug 16, 2024 0.4413 0.4664 0.4413 0.4517 332,157 +0.01(+2.68%)
Aug 15, 2024 0.4295 0.4448 0.4274 0.4399 262,393 +0.01(+1.81%)
Aug 14, 2024 0.4419 0.4419 0.4210 0.4321 253,083 -0.00(-0.41%)
Aug 13, 2024 0.4200 0.4399 0.4200 0.4339 713,938 +0.02(+3.88%)
Aug 12, 2024 0.4490 0.4490 0.4112 0.4177 955,950 -0.02(-4.53%)
Aug 09, 2024 0.4499 0.4513 0.4260 0.4375 399,709 -0.01(-1.55%)
Aug 08, 2024 0.4432 0.4608 0.4376 0.4444 671,030 -0.00(-0.67%)
Aug 07, 2024 0.4633 0.4723 0.4265 0.4474 767,658 -0.02(-4.44%)
Aug 06, 2024 0.4530 0.4738 0.4530 0.4682 213,446 +0.01(+2.18%)
Aug 05, 2024 0.4500 0.4739 0.4151 0.4582 1,008,904 -0.03(-5.62%)
Aug 02, 2024 0.5044 0.5044 0.4779 0.4855 589,800 -0.01(-2.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.