Spruce Biosciences, Inc. (SPRB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 0.8150 | 0.8340 | 0.7900 | 0.8330 | 0.8330 | 237,900 |
| 09 may 2024 | 0.8350 | 0.8700 | 0.8240 | 0.8380 | 0.8380 | 740,100 |
| 08 may 2024 | 0.7850 | 0.8470 | 0.7840 | 0.8460 | 0.8460 | 735,200 |
| 07 may 2024 | 0.7380 | 0.8020 | 0.7300 | 0.8000 | 0.8000 | 660,700 |
| 06 may 2024 | 0.7500 | 0.7560 | 0.7250 | 0.7540 | 0.7540 | 351,600 |
| 03 may 2024 | 0.7550 | 0.7570 | 0.7330 | 0.7440 | 0.7440 | 503,700 |
| 02 may 2024 | 0.7300 | 0.7500 | 0.7210 | 0.7420 | 0.7420 | 280,100 |
| 01 may 2024 | 0.7300 | 0.7510 | 0.7100 | 0.7170 | 0.7170 | 754,800 |
| 30 abr 2024 | 0.7000 | 0.7190 | 0.7000 | 0.7080 | 0.7080 | 243,400 |
| 29 abr 2024 | 0.7070 | 0.7170 | 0.6900 | 0.7100 | 0.7100 | 255,600 |
| 26 abr 2024 | 0.7100 | 0.7100 | 0.6980 | 0.7000 | 0.7000 | 211,600 |
| 25 abr 2024 | 0.6800 | 0.7100 | 0.6800 | 0.7010 | 0.7010 | 379,700 |
| 24 abr 2024 | 0.6900 | 0.7130 | 0.6890 | 0.7020 | 0.7020 | 450,800 |
| 23 abr 2024 | 0.6960 | 0.7490 | 0.6960 | 0.7010 | 0.7010 | 1,030,300 |
| 22 abr 2024 | 0.6800 | 0.7030 | 0.6710 | 0.6920 | 0.6920 | 459,000 |
| 19 abr 2024 | 0.7000 | 0.7110 | 0.6870 | 0.7000 | 0.7000 | 627,700 |
| 18 abr 2024 | 0.6930 | 0.7160 | 0.6930 | 0.7010 | 0.7010 | 311,600 |
| 17 abr 2024 | 0.6930 | 0.7400 | 0.6930 | 0.7060 | 0.7060 | 707,600 |
| 16 abr 2024 | 0.6900 | 0.7390 | 0.6870 | 0.7000 | 0.7000 | 862,000 |
| 15 abr 2024 | 0.7400 | 0.7400 | 0.6830 | 0.7060 | 0.7060 | 1,277,700 |
| 12 abr 2024 | 0.7730 | 0.7730 | 0.7310 | 0.7360 | 0.7360 | 521,700 |
| 11 abr 2024 | 0.7500 | 0.7810 | 0.7410 | 0.7640 | 0.7640 | 426,200 |
| 10 abr 2024 | 0.7800 | 0.7800 | 0.7390 | 0.7500 | 0.7500 | 732,100 |
| 09 abr 2024 | 0.7900 | 0.7900 | 0.7540 | 0.7680 | 0.7680 | 618,700 |
| 08 abr 2024 | 0.8310 | 0.8320 | 0.7900 | 0.7900 | 0.7900 | 635,300 |
| 05 abr 2024 | 0.8300 | 0.8500 | 0.8210 | 0.8400 | 0.8400 | 248,500 |
| 04 abr 2024 | 0.8100 | 0.8700 | 0.8000 | 0.8390 | 0.8390 | 1,126,000 |
| 03 abr 2024 | 0.8600 | 0.8650 | 0.8110 | 0.8240 | 0.8240 | 718,300 |
| 02 abr 2024 | 0.8140 | 0.8640 | 0.7810 | 0.8490 | 0.8490 | 1,304,900 |
| 01 abr 2024 | 0.8100 | 0.8400 | 0.7990 | 0.8200 | 0.8200 | 1,039,800 |
| 28 mar 2024 | 0.7300 | 0.8000 | 0.7300 | 0.7860 | 0.7860 | 1,418,000 |
| 27 mar 2024 | 0.7050 | 0.7550 | 0.6950 | 0.7400 | 0.7400 | 1,643,400 |
| 26 mar 2024 | 0.7180 | 0.7300 | 0.6950 | 0.7000 | 0.7000 | 1,942,200 |
| 25 mar 2024 | 0.7200 | 0.7490 | 0.6790 | 0.7210 | 0.7210 | 2,876,300 |
| 22 mar 2024 | 0.7500 | 0.7590 | 0.7100 | 0.7300 | 0.7300 | 2,370,200 |
| 21 mar 2024 | 0.7400 | 0.7790 | 0.7100 | 0.7560 | 0.7560 | 1,952,300 |
| 20 mar 2024 | 0.7630 | 0.7680 | 0.7110 | 0.7450 | 0.7450 | 1,737,400 |
| 19 mar 2024 | 0.7420 | 0.7890 | 0.7100 | 0.7490 | 0.7490 | 2,574,600 |
| 18 mar 2024 | 0.8210 | 0.8300 | 0.7500 | 0.7590 | 0.7590 | 3,805,800 |
| 15 mar 2024 | 0.8400 | 0.9000 | 0.8000 | 0.8080 | 0.8080 | 7,497,300 |
| 14 mar 2024 | 1.1800 | 1.2900 | 0.7800 | 0.8110 | 0.8110 | 25,721,800 |
| 13 mar 2024 | 4.9600 | 5.2500 | 4.9100 | 5.1900 | 5.1900 | 3,640,900 |
| 12 mar 2024 | 5.1000 | 5.1200 | 4.4100 | 4.9600 | 4.9600 | 777,900 |
| 11 mar 2024 | 5.1500 | 5.5300 | 5.0400 | 5.1200 | 5.1200 | 182,000 |
| 08 mar 2024 | 5.4000 | 5.9500 | 5.0000 | 5.1100 | 5.1100 | 772,100 |
| 07 mar 2024 | 5.1800 | 5.4400 | 5.0820 | 5.3900 | 5.3900 | 289,700 |
| 06 mar 2024 | 4.8900 | 5.2300 | 4.7900 | 5.1900 | 5.1900 | 427,600 |
| 05 mar 2024 | 5.3200 | 5.3400 | 4.8200 | 4.8800 | 4.8800 | 616,300 |
| 04 mar 2024 | 5.3300 | 5.4400 | 5.1100 | 5.3700 | 5.3700 | 308,000 |
| 01 mar 2024 | 5.0100 | 5.4400 | 4.8500 | 5.2700 | 5.2700 | 235,700 |
| 29 feb 2024 | 5.3700 | 5.4000 | 4.8500 | 5.0000 | 5.0000 | 558,000 |
| 28 feb 2024 | 5.1500 | 5.4600 | 5.1200 | 5.3700 | 5.3700 | 161,500 |
| 27 feb 2024 | 5.4600 | 5.5000 | 4.9100 | 5.1500 | 5.1500 | 393,100 |
| 26 feb 2024 | 5.6100 | 5.7800 | 5.2900 | 5.3900 | 5.3900 | 312,100 |
| 23 feb 2024 | 5.3800 | 5.6000 | 5.1910 | 5.4900 | 5.4900 | 250,200 |
| 22 feb 2024 | 5.2000 | 5.4200 | 5.0300 | 5.3600 | 5.3600 | 194,500 |
| 21 feb 2024 | 5.2700 | 5.3700 | 4.9600 | 5.1600 | 5.1600 | 176,300 |
| 20 feb 2024 | 5.0200 | 5.5500 | 4.9370 | 5.2400 | 5.2400 | 597,400 |
| 16 feb 2024 | 5.1200 | 5.2000 | 4.7600 | 5.0200 | 5.0200 | 210,900 |
| 15 feb 2024 | 4.9100 | 5.2400 | 4.9080 | 5.0600 | 5.0600 | 347,500 |
| 14 feb 2024 | 4.5800 | 4.9200 | 4.4900 | 4.9000 | 4.9000 | 1,080,500 |
| 13 feb 2024 | 4.3200 | 4.6000 | 4.1100 | 4.5200 | 4.5200 | 435,200 |
| 12 feb 2024 | 4.4100 | 4.5500 | 4.2400 | 4.4100 | 4.4100 | 281,900 |
| 09 feb 2024 | 3.9800 | 4.3700 | 3.9800 | 4.3300 | 4.3300 | 2,464,300 |
| 08 feb 2024 | 4.0800 | 4.1000 | 3.9300 | 3.9800 | 3.9800 | 183,800 |
| 07 feb 2024 | 3.7100 | 4.1000 | 3.7100 | 4.0900 | 4.0900 | 619,200 |
| 06 feb 2024 | 3.5400 | 3.7500 | 3.5400 | 3.7300 | 3.7300 | 273,900 |
| 05 feb 2024 | 3.4900 | 3.6700 | 3.2200 | 3.5700 | 3.5700 | 173,400 |
| 02 feb 2024 | 3.4600 | 3.6490 | 3.2870 | 3.5200 | 3.5200 | 273,500 |
| 01 feb 2024 | 3.6600 | 3.9000 | 2.8700 | 3.4400 | 3.4400 | 422,800 |
| 31 ene 2024 | 3.3800 | 3.8800 | 3.2800 | 3.6600 | 3.6600 | 261,600 |
| 30 ene 2024 | 3.4900 | 3.5800 | 3.2500 | 3.4300 | 3.4300 | 221,100 |
| 29 ene 2024 | 3.5000 | 3.6900 | 3.3800 | 3.5500 | 3.5500 | 479,600 |
| 26 ene 2024 | 3.1100 | 3.4650 | 2.9600 | 3.4000 | 3.4000 | 497,600 |
| 25 ene 2024 | 2.5700 | 3.1900 | 2.4400 | 3.0500 | 3.0500 | 766,900 |
| 24 ene 2024 | 2.5200 | 2.6760 | 2.4570 | 2.5700 | 2.5700 | 82,100 |
| 23 ene 2024 | 2.5400 | 2.8000 | 2.4200 | 2.5200 | 2.5200 | 425,800 |
| 22 ene 2024 | 2.3600 | 2.4800 | 2.2100 | 2.4400 | 2.4400 | 176,900 |
| 19 ene 2024 | 2.3900 | 2.4500 | 2.3100 | 2.3900 | 2.3900 | 29,800 |
| 18 ene 2024 | 2.4100 | 2.4700 | 2.3400 | 2.4000 | 2.4000 | 116,100 |
| 17 ene 2024 | 2.5400 | 2.5400 | 2.3000 | 2.4200 | 2.4200 | 34,000 |
| 16 ene 2024 | 2.4600 | 2.6000 | 2.2200 | 2.5600 | 2.5600 | 167,300 |
| 12 ene 2024 | 2.6700 | 2.8000 | 2.4600 | 2.4800 | 2.4800 | 143,700 |
| 11 ene 2024 | 2.7400 | 2.7700 | 2.6200 | 2.6600 | 2.6600 | 87,700 |
| 10 ene 2024 | 2.7000 | 2.8000 | 2.6420 | 2.7800 | 2.7800 | 64,600 |
| 09 ene 2024 | 2.8300 | 2.8300 | 2.5700 | 2.6900 | 2.6900 | 113,300 |
| 08 ene 2024 | 2.9400 | 2.9600 | 2.5000 | 2.8000 | 2.8000 | 213,400 |
| 05 ene 2024 | 2.9400 | 2.9800 | 2.8000 | 2.9400 | 2.9400 | 255,600 |
| 04 ene 2024 | 2.7000 | 2.9800 | 2.6000 | 2.8800 | 2.8800 | 284,200 |
| 03 ene 2024 | 2.9500 | 2.9500 | 2.7100 | 2.7300 | 2.7300 | 86,300 |
| 02 ene 2024 | 2.9500 | 3.0500 | 2.7500 | 2.9600 | 2.9600 | 291,900 |
| 29 dic 2023 | 2.7900 | 2.9900 | 2.5300 | 2.9300 | 2.9300 | 211,200 |
| 28 dic 2023 | 2.7000 | 3.2500 | 2.7000 | 2.8500 | 2.8500 | 851,300 |
| 27 dic 2023 | 2.5800 | 2.7500 | 2.4650 | 2.7100 | 2.7100 | 407,400 |
| 26 dic 2023 | 2.1500 | 2.5700 | 2.1500 | 2.4800 | 2.4800 | 359,100 |
| 22 dic 2023 | 2.1000 | 2.3500 | 2.0500 | 2.1800 | 2.1800 | 243,600 |
| 21 dic 2023 | 1.6400 | 2.3900 | 1.6400 | 2.0500 | 2.0500 | 987,500 |
| 20 dic 2023 | 1.5300 | 1.8000 | 1.5000 | 1.6400 | 1.6400 | 296,400 |
| 19 dic 2023 | 1.6480 | 1.6480 | 1.5000 | 1.5600 | 1.5600 | 162,800 |
| 18 dic 2023 | 1.6500 | 1.7400 | 1.5400 | 1.6100 | 1.6100 | 68,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.