Spruce Biosciences (SPRB) Stock Chart & Stock Price History → Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad) Free SPRB Stock Alerts $0.68 -0.02 (-2.87%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Spruce Biosciences Stock Price Performance5 Day Performance-2.85%1 Month Performance-4.56%3 Month Performance-86.45%6 Month Performance-50.54%Year-To-Date Performance-76.87%1 Year Performance-72.12% 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 Email Address Ad InvestorPlaceCrypto Pioneer Says: “The last crypto bull market has begun.”Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.Click here if you’d like to learn more about these five cryptos… SPRB Stock Chart for Wednesday, May, 29, 2024 SPRB Chart by TradingView Spruce Biosciences Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$0.70$0.68-2.85%$0.70$0.68518,563 shs$27.88 million05/27/2024$0.70$0.70$0.73$0.69485,300 shs$28.70 million05/24/2024$0.73$0.70-3.87%$0.73$0.69485,296 shs$28.70 million05/23/2024$0.75$0.73-3.40%$0.76$0.71704,611 shs$29.86 million05/22/2024$0.77$0.75-2.06%$0.77$0.75161,150 shs$30.91 million05/21/2024$0.75$0.77+1.83%$0.77$0.74255,135 shs$31.56 million Get the Latest News and Ratings for SPRB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Spruce Biosciences and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$0.75$0.75+0.41%$0.75$0.73419,559 shs$30.99 million05/17/2024$0.77$0.75-2.58%$0.77$0.74601,907 shs$30.86 million05/16/2024$0.80$0.77-3.76%$0.80$0.75658,640 shs$31.69 million05/15/2024$0.82$0.80-3.01%$0.83$0.77749,744 shs$32.92 million05/14/2024$0.81$0.82+2.46%$0.84$0.80298,509 shs$33.94 million05/13/2024$0.83$0.81-3.33%$0.85$0.80534,051 shs$33.13 million05/10/2024$0.84$0.83-0.68%$0.83$0.79237,887 shs$34.27 million05/09/2024$0.85$0.84-0.84%$0.87$0.82721,612 shs$34.50 million05/08/2024$0.80$0.85+5.75%$0.85$0.78722,782 shs$34.79 million05/07/2024$0.75$0.80+6.01%$0.80$0.73650,402 shs$32.90 million05/06/2024$0.74$0.75+1.32%$0.76$0.73349,113 shs$31.04 million05/03/2024$0.74$0.74+0.38%$0.76$0.73502,724 shs$30.63 million05/02/2024$0.72$0.74+3.37%$0.75$0.72278,911 shs$30.52 million05/01/2024$0.71$0.72+1.33%$0.75$0.71750,778 shs$29.52 million04/30/2024$0.71$0.71-0.28%$0.72$0.70237,372 shs$29.13 million04/29/2024$0.70$0.71+1.43%$0.71$0.70255,482 shs$29.22 million04/26/2024$0.70$0.70-0.14%$0.71$0.70194,704 shs$28.81 million04/25/2024$0.70$0.70-0.11%$0.71$0.68377,244 shs$28.85 million04/24/2024$0.70$0.70+0.09%$0.71$0.69417,901 shs$28.88 million04/23/2024$0.69$0.70+1.33%$0.75$0.701.02 million shs$28.85 million04/22/2024$0.70$0.69-1.20%$0.70$0.67455,722 shs$28.48 million04/19/2024$0.70$0.70-0.09%$0.71$0.69627,672 shs$28.82 million04/18/2024$0.71$0.70-0.74%$0.72$0.69285,956 shs$28.85 million04/17/2024$0.70$0.71+0.86%$0.74$0.69691,306 shs$29.06 million04/16/2024$0.71$0.70-0.78%$0.74$0.69860,284 shs$28.81 million04/15/2024$0.74$0.71-4.14%$0.74$0.681.27 million shs$29.04 million04/12/2024$0.76$0.74-3.58%$0.77$0.73521,723 shs$30.30 million04/11/2024$0.75$0.76+1.83%$0.78$0.74413,716 shs$31.42 million04/10/2024$0.77$0.75-2.41%$0.78$0.74731,064 shs$30.85 million04/09/2024$0.79$0.77-2.75%$0.79$0.75616,302 shs$31.62 million04/08/2024$0.84$0.79-5.95%$0.83$0.79633,686 shs$32.51 million04/05/2024$0.84$0.84+0.08%$0.85$0.82245,888 shs$34.57 million04/04/2024$0.82$0.84+1.89%$0.87$0.801.12 million shs$34.54 million04/03/2024$0.85$0.82-2.98%$0.87$0.81715,649 shs$33.90 millionWrite this ticker symbol down… (Ad)A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.Discover the #1 company leading this revolution04/02/2024$0.82$0.85+3.56%$0.86$0.781.27 million shs$34.94 million04/01/2024$0.79$0.82+4.31%$0.84$0.801.03 million shs$33.74 million03/29/2024$0.79$0.79$0.80$0.731.42 million shs$32.34 million03/28/2024$0.74$0.79+6.20%$0.80$0.731.38 million shs$32.34 million03/27/2024$0.70$0.74+5.71%$0.76$0.701.63 million shs$30.45 million03/26/2024$0.72$0.70-2.91%$0.73$0.701.92 million shs$28.81 million03/25/2024$0.73$0.72-1.23%$0.75$0.682.87 million shs$29.67 million03/22/2024$0.76$0.73-3.38%$0.76$0.712.37 million shs$30.04 million03/21/2024$0.74$0.76+1.44%$0.78$0.711.92 million shs$31.09 million03/20/2024$0.75$0.74-0.49%$0.77$0.711.72 million shs$30.56 million03/19/2024$0.76$0.75-1.38%$0.79$0.712.56 million shs$30.71 million03/18/2024$0.81$0.76-6.06%$0.83$0.753.80 million shs$30.90 million03/15/2024$0.81$0.81-0.32%$0.90$0.807.50 million shs$32.89 million03/14/2024$5.19$0.81-84.38%$1.29$0.7825.55 million shs$33 million03/13/2024$4.96$5.19+4.64%$5.24$4.912.93 million shs$211.29 million03/12/2024$5.12$4.96-3.13%$5.12$4.41777,899 shs$201.92 million03/11/2024$5.11$5.12+0.20%$5.53$5.04180,818 shs$208.44 million03/08/2024$5.39$5.11-5.19%$5.95$5.00772,118 shs$208.03 million03/07/2024$5.19$5.39+3.85%$5.44$5.08289,636 shs$219.43 million03/06/2024$4.88$5.19+6.35%$5.23$4.79427,610 shs$211.29 million03/05/2024$5.37$4.88-9.12%$5.34$4.82616,293 shs$198.67 million03/04/2024$5.27$5.37+1.90%$5.44$5.11308,089 shs$218.61 million03/01/2024$5.00$5.27+5.40%$5.44$4.85235,605 shs$214.54 million02/29/2024$5.37$5.00-6.89%$5.40$4.85557,946 shs$203.55 million02/28/2024$5.15$5.37+4.27%$5.46$5.12158,479 shs$218.61 million Related Companies: Viracta Therapeutics Stock Chart RenovoRx Stock Chart JanOne Stock Chart ProMIS Neurosciences Stock Chart ImmunoPrecise Antibodies Stock Chart Bolt Biotherapeutics Stock Chart Apollomics Stock Chart Sensei Biotherapeutics Stock Chart Enlivex Therapeutics Stock Chart Aprea Therapeutics Stock Chart Receive SPRB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Spruce Biosciences and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SPRB) was last updated on 5/29/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaA once-in-a-century investment opportunityStansberry ResearchWrite this ticker symbol down…StocksToTradeYou won't believe what Citigroup just did to it's depositorsAmerican AlternativeMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceHe Is Giving Away BitcoinCrypto Swap ProfitsBill Clinton Backing Biden Replacement???The Freeport Society Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Spruce Biosciences, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.