SPRB - Spruce Biosciences Inc
0.0725
0.000 -0.552%
Share volume: 643,256
Last Updated: 05-08-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$0.07
0.00
-0.01%
Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
---|---|---|---|---|---|---|---|---|---|---|
05-08-2025 | $0.07 | $0.07 | $0.07 | $0.07 | $0.06 | $0.06 | $0.07 | $0.07 | 643,256 | $643,256.00 |
05-07-2025 | $0.07 | $0.07 | $0.07 | $0.07 | $0.06 | $0.06 | $0.07 | $0.07 | 544,976 | $544,976.00 |
05-06-2025 | $0.07 | $0.07 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | $0.07 | 673,344 | $673,344.00 |
05-05-2025 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 962,620 | $962,620.00 |
05-02-2025 | $0.07 | $0.07 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | $0.07 | 752,417 | $752,417.00 |
05-01-2025 | $0.08 | $0.08 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | $0.07 | 685,153 | $685,153.00 |
04-30-2025 | $0.08 | $0.08 | $0.08 | $0.08 | $0.07 | $0.07 | $0.08 | $0.08 | 2,864,239 | $2,864,239.00 |
04-29-2025 | $0.06 | $0.06 | $0.09 | $0.09 | $0.06 | $0.06 | $0.08 | $0.08 | 4,396,493 | $4,396,493.00 |
04-28-2025 | $0.10 | $0.10 | $0.10 | $0.10 | $0.08 | $0.08 | $0.08 | $0.08 | 13,147,949 | $13,147,949.00 |