Free Trial

Spruce Biosciences (SPRB) Stock Chart & Stock Price History

→ POTUS in ‘25 Not Biden/Trump, But (From The Freeport Society) (Ad)
Free SPRB Stock Alerts
$0.75
-0.02 (-2.60%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Spruce Biosciences Stock Price Performance

5 Day
Performance
-6.83%
1 Month
Performance
+6.99%
3 Month
Performance
-85.06%
6 Month
Performance
-44.44%
Year-To-Date
Performance
-74.40%
1 Year
Performance
-66.81%
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
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

SPRB Stock Chart for Saturday, May, 18, 2024

SPRB Chart by TradingView

Spruce Biosciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$0.77$0.75
-2.58%		$0.77$0.74601,907 shs$30.86 million
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
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
03/22/2024$0.76$0.73
-3.38%		$0.76$0.712.37 million shs$30.04 million
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

Related Companies:
This page (NASDAQ:SPRB) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
The Presidential candidate you should REALLY be worried about
Stansberry Research
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
What’s Really Next for America…
Porter & Company
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace