Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Spruce Biosciences, Inc. - Common Stock (NQ:SPRB)

106.06 +1.50 (+1.43%)

Streaming Delayed Price Updated: 1:17 PM EST, Nov 26, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 25, 2025	103.00	110.00	101.31	104.57	65,862	-2.43(-2.27%)
Nov 24, 2025	108.00	108.02	99.65	107.00	121,776	+2.00(+1.90%)
Nov 21, 2025	101.10	112.26	95.97	105.00	305,248	+2.39(+2.33%)
Nov 20, 2025	111.00	115.00	100.00	102.61	214,525	-8.39(-7.56%)
Nov 19, 2025	115.40	127.90	108.14	111.00	338,548	-4.00(-3.48%)
Nov 18, 2025	104.28	120.55	102.00	115.00	244,571	+6.17(+5.66%)
Nov 17, 2025	108.67	110.68	103.59	108.83	180,908	+2.49(+2.34%)
Nov 14, 2025	105.60	110.84	105.00	106.34	179,063	-6.22(-5.53%)
Nov 13, 2025	99.37	117.00	96.05	112.57	271,910	+10.38(+10.15%)
Nov 12, 2025	117.79	117.79	95.01	102.19	97,423	-10.47(-9.29%)
Nov 11, 2025	118.81	126.38	109.71	112.66	129,184	-2.95(-2.55%)
Nov 10, 2025	125.69	129.00	115.61	115.61	308,332	-11.39(-8.97%)
Nov 07, 2025	119.00	128.38	114.28	127.00	78,980	+7.71(+6.46%)
Nov 06, 2025	120.00	120.00	114.00	119.29	47,043	-0.71(-0.59%)
Nov 05, 2025	103.20	121.00	101.92	120.00	88,783	+15.06(+14.35%)
Nov 04, 2025	101.96	109.01	100.00	104.94	107,052	+0.19(+0.18%)
Nov 03, 2025	109.00	111.00	100.00	104.75	365,507	-5.35(-4.86%)
Oct 31, 2025	107.26	111.61	101.04	110.10	220,762	+2.85(+2.66%)
Oct 30, 2025	116.00	119.54	103.21	107.25	226,662	-10.75(-9.11%)
Oct 29, 2025	121.41	121.41	108.69	118.00	201,418	-6.51(-5.23%)
Oct 28, 2025	131.54	131.54	118.10	124.51	201,030	+1.49(+1.21%)
Oct 27, 2025	135.00	138.45	112.95	123.02	309,155	-10.22(-7.67%)
Oct 24, 2025	131.03	137.38	130.01	133.24	135,039	+3.32(+2.56%)
Oct 23, 2025	136.91	140.45	128.44	129.92	63,067	-10.61(-7.55%)
Oct 22, 2025	128.54	144.00	128.54	140.53	87,818	+10.99(+8.48%)
Oct 21, 2025	148.00	148.88	129.53	129.54	124,527	-18.62(-12.57%)
Oct 20, 2025	153.44	154.95	143.00	148.16	93,707	-9.66(-6.12%)
Oct 17, 2025	155.77	159.41	151.83	157.82	136,261	+1.21(+0.77%)
Oct 16, 2025	161.10	163.00	150.00	156.61	118,246	-2.45(-1.54%)
Oct 15, 2025	171.59	179.95	158.00	159.06	171,311	-17.85(-10.09%)
Oct 14, 2025	156.69	188.25	156.69	176.91	192,593	+17.90(+11.26%)
Oct 13, 2025	179.99	182.97	152.00	159.01	148,417	-14.59(-8.40%)
Oct 10, 2025	177.95	199.20	161.86	173.60	326,840	-1.71(-0.98%)
Oct 09, 2025	158.50	180.00	140.50	175.31	347,617	+15.24(+9.52%)
Oct 08, 2025	140.00	175.00	138.01	160.07	759,971	-22.53(-12.34%)
Oct 07, 2025	211.95	240.00	175.00	182.60	2,061,795	+52.20(+40.03%)
Oct 06, 2025	34.77	170.00	30.03	130.40	24,880,644	+121.58(+1378.46%)
Oct 03, 2025	8.900	8.950	7.880	8.820	24,573	+0.22(+2.56%)
Oct 02, 2025	9.090	9.090	8.550	8.600	11,829	-0.30(-3.37%)
Oct 01, 2025	8.950	9.290	8.675	8.900	8,011	-0.05(-0.56%)
Sep 30, 2025	9.780	9.780	8.490	8.950	34,441	-0.75(-7.73%)
Sep 29, 2025	7.260	10.20	7.260	9.700	69,182	+1.95(+25.16%)
Sep 26, 2025	7.970	7.970	7.750	7.750	824	+0.00(+0.00%)
Sep 25, 2025	8.000	8.100	7.687	7.750	6,741	-0.60(-7.19%)
Sep 24, 2025	8.600	8.600	7.500	8.350	20,086	-0.15(-1.76%)
Sep 23, 2025	8.500	8.635	8.350	8.500	4,420	-0.58(-6.39%)
Sep 22, 2025	8.750	9.640	8.200	9.080	16,437	+0.71(+8.42%)
Sep 19, 2025	8.890	9.000	8.375	8.375	5,091	-0.51(-5.71%)
Sep 18, 2025	9.500	9.500	8.883	8.883	2,477	-0.64(-6.70%)
Sep 17, 2025	9.500	10.10	8.871	9.520	10,882	-0.06(-0.63%)
Sep 16, 2025	9.750	9.750	8.700	9.580	16,673	-0.22(-2.24%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Spruce Biosciences, Inc. - Common Stock (NQ:SPRB)

Historical Prices