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 )

0.7500 -0.0199 (-2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 1.480 1.720 1.420 1.560 119,468 +0.14(+9.86%)
May 27, 2022 1.310 1.440 1.310 1.420 38,513 +0.06(+4.41%)
May 26, 2022 1.360 1.400 1.300 1.360 51,286 +0.04(+3.03%)
May 25, 2022 1.320 1.360 1.280 1.320 37,897 +0.03(+2.33%)
May 24, 2022 1.460 1.460 1.250 1.290 120,238 -0.03(-2.27%)
May 23, 2022 1.350 1.370 1.290 1.320 62,905 -0.03(-2.22%)
May 20, 2022 1.340 1.400 1.290 1.350 207,138 +0.00(+0.00%)
May 19, 2022 1.410 1.490 1.320 1.350 79,068 -0.07(-4.93%)
May 18, 2022 1.430 1.540 1.381 1.420 44,837 -0.05(-3.40%)
May 17, 2022 1.330 1.500 1.262 1.470 104,995 +0.13(+9.70%)
May 16, 2022 1.360 1.390 1.310 1.340 31,833 -0.02(-1.47%)
May 13, 2022 1.410 1.430 1.310 1.360 132,003 +0.06(+4.62%)
May 12, 2022 1.280 1.380 1.250 1.300 88,094 +0.02(+1.56%)
May 11, 2022 1.350 1.480 1.270 1.280 151,217 -0.15(-10.49%)
May 10, 2022 1.440 1.510 1.361 1.430 149,091 -0.03(-2.05%)
May 09, 2022 1.600 1.600 1.350 1.460 225,620 -0.15(-9.32%)
May 06, 2022 1.630 1.700 1.570 1.610 64,918 -0.06(-3.59%)
May 05, 2022 1.800 1.850 1.620 1.670 51,489 -0.13(-7.22%)
May 04, 2022 1.700 1.810 1.620 1.800 59,731 +0.07(+4.05%)
May 03, 2022 1.760 1.770 1.620 1.730 112,087 -0.02(-1.14%)
May 02, 2022 1.750 1.840 1.700 1.750 55,114 -0.01(-0.57%)
Apr 29, 2022 1.710 1.800 1.701 1.760 56,204 -0.01(-0.56%)
Apr 28, 2022 1.900 1.910 1.650 1.770 209,173 -0.08(-4.32%)
Apr 27, 2022 1.910 1.990 1.830 1.850 114,254 -0.05(-2.63%)
Apr 26, 2022 1.970 1.970 1.810 1.900 139,887 -0.07(-3.55%)
Apr 25, 2022 2.030 2.030 1.890 1.970 67,307 -0.05(-2.48%)
Apr 22, 2022 2.090 2.090 1.990 2.020 139,694 -0.07(-3.35%)
Apr 21, 2022 2.160 2.220 2.020 2.090 151,367 -0.05(-2.34%)
Apr 20, 2022 2.220 2.238 2.060 2.140 172,415 -0.08(-3.60%)
Apr 19, 2022 2.090 2.290 2.070 2.220 429,339 +0.14(+6.73%)
Apr 18, 2022 2.130 2.170 2.030 2.080 143,579 -0.04(-1.89%)
Apr 14, 2022 2.050 2.170 1.995 2.120 92,604 +0.09(+4.43%)
Apr 13, 2022 1.920 2.050 1.890 2.030 96,601 +0.12(+6.28%)
Apr 12, 2022 1.950 2.000 1.880 1.910 89,628 +0.01(+0.53%)
Apr 11, 2022 2.010 2.100 1.900 1.900 48,959 -0.11(-5.47%)
Apr 08, 2022 2.120 2.120 1.980 2.010 86,259 -0.10(-4.74%)
Apr 07, 2022 2.060 2.210 2.010 2.110 75,427 +0.05(+2.43%)
Apr 06, 2022 2.200 2.200 2.050 2.060 41,875 -0.09(-4.19%)
Apr 05, 2022 2.210 2.220 2.110 2.150 36,564 -0.08(-3.59%)
Apr 04, 2022 2.090 2.245 2.030 2.230 60,009 +0.10(+4.69%)
Apr 01, 2022 2.010 2.230 2.000 2.130 118,000 +0.12(+5.97%)
Mar 31, 2022 2.040 2.130 1.985 2.010 55,009 -0.06(-2.90%)
Mar 30, 2022 2.060 2.170 2.050 2.070 97,711 +0.03(+1.47%)
Mar 29, 2022 1.950 2.090 1.940 2.040 134,259 +0.10(+5.15%)
Mar 28, 2022 2.040 2.060 1.900 1.940 96,942 -0.07(-3.48%)
Mar 25, 2022 2.170 2.170 2.000 2.010 125,786 -0.11(-5.19%)
Mar 24, 2022 2.210 2.262 2.050 2.120 100,727 +0.00(+0.00%)
Mar 23, 2022 2.140 2.300 2.090 2.120 134,636 -0.05(-2.30%)
Mar 22, 2022 2.090 2.350 2.070 2.170 166,217 +0.09(+4.33%)
Mar 21, 2022 2.000 2.149 1.910 2.080 155,230 +0.08(+4.00%)
Mar 18, 2022 2.060 2.177 2.000 2.000 438,402 -0.04(-1.96%)
Mar 17, 2022 1.970 2.080 1.870 2.040 116,997 +0.10(+5.15%)
Mar 16, 2022 1.890 2.050 1.830 1.940 436,886 +0.09(+4.86%)
Mar 15, 2022 1.900 1.930 1.810 1.850 89,659 -0.03(-1.60%)
Mar 14, 2022 1.920 2.018 1.850 1.880 72,975 -0.03(-1.57%)
Mar 11, 2022 2.030 2.118 1.880 1.910 148,629 -0.12(-5.91%)
Mar 10, 2022 2.090 2.230 1.970 2.030 117,040 -0.09(-4.25%)
Mar 09, 2022 2.040 2.170 2.000 2.120 231,621 +0.16(+8.16%)
Mar 08, 2022 1.950 2.040 1.935 1.960 126,934 +0.08(+4.26%)
Mar 07, 2022 2.000 2.040 1.880 1.880 170,397 -0.12(-6.00%)
Mar 04, 2022 1.990 2.150 1.980 2.000 151,450 -0.10(-4.76%)
Mar 03, 2022 2.150 2.160 2.060 2.100 62,514 -0.03(-1.41%)
Mar 02, 2022 2.150 2.280 2.025 2.130 93,783 +0.02(+0.95%)
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.