Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Spruce Biosciences Inc (NQ: SPRB )

0.5252 +0.0001 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 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 (%)
Jul 22, 2024 0.5200 0.5338 0.5104 0.5252 475,488 +0.00(+0.02%)
Jul 19, 2024 0.5410 0.5499 0.5240 0.5251 299,662 -0.02(-3.83%)
Jul 18, 2024 0.5574 0.5599 0.5420 0.5460 435,565 -0.02(-2.86%)
Jul 17, 2024 0.5949 0.5949 0.5470 0.5621 839,855 -0.03(-4.73%)
Jul 16, 2024 0.5836 0.5974 0.5836 0.5900 522,347 +0.01(+1.76%)
Jul 15, 2024 0.5699 0.5949 0.5699 0.5798 322,352 +0.00(+0.85%)
Jul 12, 2024 0.5656 0.5780 0.5656 0.5749 370,833 +0.01(+1.32%)
Jul 11, 2024 0.5433 0.5700 0.5433 0.5674 609,088 +0.02(+3.65%)
Jul 10, 2024 0.5654 0.5711 0.5314 0.5474 688,786 -0.02(-2.94%)
Jul 09, 2024 0.5661 0.5824 0.5613 0.5640 223,287 -0.01(-1.00%)
Jul 08, 2024 0.5759 0.5759 0.5651 0.5697 82,707 -0.00(-0.35%)
Jul 05, 2024 0.5631 0.5824 0.5571 0.5717 286,543 +0.01(+1.19%)
Jul 03, 2024 0.5273 0.5650 0.5273 0.5650 327,762 +0.04(+7.15%)
Jul 02, 2024 0.5324 0.5329 0.5151 0.5273 263,063 -0.00(-0.68%)
Jul 01, 2024 0.5201 0.5379 0.5201 0.5309 556,873 +0.01(+2.55%)
Jun 28, 2024 0.5301 0.5424 0.5176 0.5177 537,917 -0.01(-2.72%)
Jun 27, 2024 0.5450 0.5508 0.5252 0.5322 515,666 -0.02(-3.38%)
Jun 26, 2024 0.5699 0.5724 0.5500 0.5508 308,997 -0.01(-1.64%)
Jun 25, 2024 0.5570 0.5724 0.5411 0.5600 376,094 +0.02(+3.68%)
Jun 24, 2024 0.5300 0.5700 0.5160 0.5401 1,297,495 +0.03(+5.39%)
Jun 21, 2024 0.5301 0.5456 0.5030 0.5125 940,292 -0.02(-3.30%)
Jun 20, 2024 0.6299 0.6300 0.5300 0.5300 1,472,646 -0.10(-15.91%)
Jun 18, 2024 0.6501 0.6524 0.6301 0.6303 566,069 -0.02(-3.46%)
Jun 17, 2024 0.6376 0.6529 0.6376 0.6529 317,836 +0.00(+0.49%)
Jun 14, 2024 0.6700 0.6723 0.6348 0.6497 540,603 -0.02(-3.33%)
Jun 13, 2024 0.6729 0.6773 0.6636 0.6721 220,899 +0.01(+1.04%)
Jun 12, 2024 0.6800 0.6874 0.6631 0.6652 419,413 -0.01(-1.97%)
Jun 11, 2024 0.6831 0.6900 0.6675 0.6786 291,942 -0.01(-1.52%)
Jun 10, 2024 0.6601 0.6949 0.6601 0.6891 156,579 +0.01(+1.79%)
Jun 07, 2024 0.6700 0.6823 0.6600 0.6770 401,531 +0.00(+0.45%)
Jun 06, 2024 0.6978 0.7079 0.6618 0.6740 1,227,095 -0.05(-6.74%)
Jun 05, 2024 0.6900 0.7299 0.6801 0.7227 1,380,528 +0.03(+3.70%)
Jun 04, 2024 0.7200 0.7306 0.6969 0.6969 484,569 -0.02(-2.52%)
Jun 03, 2024 0.7349 0.7399 0.7101 0.7149 208,652 -0.03(-3.54%)
May 31, 2024 0.7299 0.7466 0.7200 0.7411 350,406 +0.02(+2.42%)
May 30, 2024 0.7024 0.7366 0.6963 0.7236 284,818 +0.02(+3.30%)
May 29, 2024 0.6700 0.7133 0.6700 0.7005 336,993 +0.02(+3.38%)
May 28, 2024 0.6929 0.6998 0.6774 0.6776 520,757 -0.02(-2.85%)
May 24, 2024 0.7210 0.7298 0.6900 0.6975 485,358 -0.03(-3.87%)
May 23, 2024 0.7451 0.7619 0.7111 0.7256 704,831 -0.03(-3.40%)
May 22, 2024 0.7689 0.7689 0.7501 0.7511 162,387 -0.02(-2.06%)
May 21, 2024 0.7400 0.7689 0.7370 0.7669 259,623 +0.01(+1.83%)
May 20, 2024 0.7502 0.7539 0.7300 0.7531 420,240 +0.00(+0.41%)
May 17, 2024 0.7527 0.7689 0.7388 0.7500 602,402 -0.02(-2.58%)
May 16, 2024 0.7800 0.8000 0.7511 0.7699 660,348 -0.03(-3.76%)
May 15, 2024 0.8210 0.8250 0.7705 0.8000 749,844 -0.02(-3.01%)
May 14, 2024 0.8100 0.8400 0.8011 0.8248 308,509 +0.02(+2.46%)
May 13, 2024 0.8300 0.8491 0.8000 0.8050 534,051 -0.03(-3.33%)
May 10, 2024 0.8152 0.8342 0.7900 0.8327 243,215 -0.01(-0.68%)
May 09, 2024 0.8350 0.8700 0.8242 0.8384 725,347 -0.01(-0.84%)
May 08, 2024 0.7850 0.8467 0.7835 0.8455 730,931 +0.05(+5.75%)
May 07, 2024 0.7375 0.8020 0.7300 0.7995 656,518 +0.05(+6.01%)
May 06, 2024 0.7500 0.7560 0.7251 0.7542 351,433 +0.01(+1.32%)
May 03, 2024 0.7550 0.7572 0.7329 0.7444 503,654 +0.00(+0.38%)
May 02, 2024 0.7300 0.7499 0.7209 0.7416 279,649 +0.02(+3.37%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.