Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Spruce Biosciences Inc (NQ: SPRB )

0.4774 +0.0200 (+4.37%)
Streaming Delayed Price Updated: 3:52 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.4500 0.4844 0.4500 0.4774 256,366 +0.02(+4.37%)
Aug 22, 2024 0.4799 0.4799 0.4558 0.4574 209,616 -0.02(-4.35%)
Aug 21, 2024 0.4602 0.4824 0.4601 0.4782 190,575 +0.02(+3.31%)
Aug 20, 2024 0.4684 0.4694 0.4530 0.4629 263,847 -0.01(-1.51%)
Aug 19, 2024 0.4527 0.4731 0.4501 0.4700 389,094 +0.02(+4.05%)
Aug 16, 2024 0.4413 0.4664 0.4413 0.4517 332,157 +0.01(+2.68%)
Aug 15, 2024 0.4295 0.4448 0.4274 0.4399 262,393 +0.01(+1.81%)
Aug 14, 2024 0.4419 0.4419 0.4210 0.4321 253,083 -0.00(-0.41%)
Aug 13, 2024 0.4200 0.4399 0.4200 0.4339 713,938 +0.02(+3.88%)
Aug 12, 2024 0.4490 0.4490 0.4112 0.4177 955,950 -0.02(-4.53%)
Aug 09, 2024 0.4499 0.4513 0.4260 0.4375 399,709 -0.01(-1.55%)
Aug 08, 2024 0.4432 0.4608 0.4376 0.4444 671,030 -0.00(-0.67%)
Aug 07, 2024 0.4633 0.4723 0.4265 0.4474 767,658 -0.02(-4.44%)
Aug 06, 2024 0.4530 0.4738 0.4530 0.4682 213,446 +0.01(+2.18%)
Aug 05, 2024 0.4500 0.4739 0.4151 0.4582 1,008,904 -0.03(-5.62%)
Aug 02, 2024 0.5044 0.5044 0.4779 0.4855 589,800 -0.01(-2.86%)
Aug 01, 2024 0.5150 0.5229 0.4930 0.4998 863,104 -0.02(-3.33%)
Jul 31, 2024 0.5231 0.5297 0.5151 0.5170 401,215 -0.01(-1.32%)
Jul 30, 2024 0.5260 0.5337 0.5110 0.5239 381,568 -0.01(-1.39%)
Jul 29, 2024 0.5569 0.5588 0.5251 0.5313 339,734 -0.01(-2.71%)
Jul 26, 2024 0.5442 0.5549 0.5401 0.5461 117,589 +0.00(+0.24%)
Jul 25, 2024 0.5522 0.5533 0.5318 0.5448 410,733 +0.00(+0.44%)
Jul 24, 2024 0.5288 0.5649 0.5260 0.5424 654,773 +0.02(+2.90%)
Jul 23, 2024 0.5265 0.5298 0.5101 0.5271 240,592 +0.00(+0.36%)
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%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.