Spruce Biosciences, Inc. SPRB
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$45,71+0,94 (+2,10 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $45,71 | +2,10 % | $46,58 | $47,72 | $44,13 | 77,20K |
| 2026-10-01 | $44,77 | -7,84 % | $48,15 | $49,20 | $44,47 | 79,60K |
| 2026-09-30 | $48,58 | +2,77 % | $47,78 | $49,95 | $47,76 | 61,30K |
| 2026-09-29 | $47,27 | -0,51 % | $47,55 | $48,00 | $46,55 | 84,20K |
| 2026-09-28 | $47,51 | -2,48 % | $48,28 | $48,99 | $47,01 | 42,40K |
| 2026-09-25 | $48,72 | -0,61 % | $49,22 | $49,31 | $47,54 | 37,20K |
| 2026-09-24 | $49,02 | -0,80 % | $49,01 | $49,50 | $47,58 | 85,80K |
| 2026-09-23 | $49,42 | -1,15 % | $50,50 | $50,74 | $45,01 | 174,80K |
| 2026-09-22 | $49,99 | -6,91 % | $54,05 | $54,98 | $49,23 | 140,70K |
| 2026-09-21 | $53,70 | +1,23 % | $53,84 | $55,06 | $53,07 | 96,50K |
| 2026-09-18 | $53,05 | -1,50 % | $53,04 | $53,86 | $51,80 | 99,70K |
| 2026-09-17 | $53,86 | -0,55 % | $56,22 | $57,10 | $53,28 | 135,30K |
| 2026-09-16 | $54,16 | -1,82 % | $55,01 | $56,27 | $53,26 | 96,60K |
| 2026-09-15 | $55,17 | -2,96 % | $55,99 | $56,36 | $54,51 | 105,50K |
| 2026-09-14 | $56,85 | +5,87 % | $53,28 | $57,55 | $52,66 | 102,60K |
| 2026-09-11 | $53,70 | -1,20 % | $54,78 | $56,08 | $53,09 | 88,50K |
| 2026-09-10 | $54,35 | -2,49 % | $55,61 | $57,50 | $54,03 | 113,00K |
| 2026-09-09 | $55,74 | -5,67 % | $58,52 | $59,01 | $55,70 | 91,90K |
| 2026-09-08 | $59,09 | +2,00 % | $57,39 | $60,51 | $56,60 | 193,00K |
| 2026-09-04 | $57,93 | +0,38 % | $57,37 | $58,19 | $56,57 | 103,90K |
| 2026-09-03 | $57,71 | -3,28 % | $59,76 | $60,31 | $57,30 | 113,50K |
| 2026-09-02 | $59,67 | +7,32 % | $56,52 | $60,13 | $56,52 | 268,10K |
| 2026-09-01 | $55,60 | -5,71 % | $58,01 | $58,05 | $55,34 | 58,10K |
| 2026-08-31 | $58,97 | -2,98 % | $60,54 | $60,90 | $57,58 | 44,90K |
| 2026-08-28 | $60,78 | -3,98 % | $62,12 | $62,98 | $59,90 | 40,00K |
| 2026-08-27 | $63,30 | +2,96 % | $62,00 | $63,56 | $60,55 | 80,30K |
| 2026-08-26 | $61,48 | -3,03 % | $64,50 | $64,50 | $60,46 | 91,80K |
| 2026-08-25 | $63,40 | +8,10 % | $58,82 | $64,15 | $58,00 | 147,10K |
| 2026-08-24 | $58,65 | +13,71 % | $53,04 | $58,92 | $51,16 | 138,70K |
| 2026-08-21 | $51,58 | -0,78 % | $52,48 | $53,00 | $49,03 | 62,30K |
| 2026-08-20 | $51,99 | -1,84 % | $52,83 | $52,89 | $50,50 | 21,60K |
| 2026-08-19 | $52,96 | +0,22 % | $54,18 | $54,93 | $52,02 | 88,30K |
| 2026-08-18 | $52,85 | -0,14 % | $51,31 | $53,95 | $50,80 | 71,40K |
| 2026-08-17 | $52,92 | +0,53 % | $51,57 | $53,60 | $48,92 | 34,80K |
| 2026-08-14 | $52,64 | +5,77 % | $50,14 | $52,64 | $48,55 | 42,30K |
| 2026-08-13 | $49,77 | +5,74 % | $47,33 | $51,25 | $47,31 | 50,70K |
| 2026-08-12 | $47,07 | +1,42 % | $46,95 | $49,00 | $46,26 | 26,20K |
| 2026-08-11 | $46,41 | +0,45 % | $46,41 | $47,45 | $46,11 | 24,30K |
| 2026-08-10 | $46,20 | -1,43 % | $46,69 | $46,69 | $45,01 | 35,60K |
| 2026-08-07 | $46,87 | +0,97 % | $47,00 | $47,42 | $45,88 | 34,00K |
| 2026-08-06 | $46,42 | -0,41 % | $46,38 | $47,41 | $45,24 | 39,50K |
| 2026-08-05 | $46,61 | +0,76 % | $46,80 | $47,13 | $45,35 | 27,90K |
| 2026-08-04 | $46,26 | +7,23 % | $44,50 | $46,34 | $43,68 | 63,30K |
| 2026-08-03 | $43,14 | +0,72 % | $42,02 | $44,38 | $41,46 | 48,30K |
| 2026-07-31 | $42,83 | -1,25 % | $43,06 | $43,30 | $42,00 | 23,40K |
| 2026-07-30 | $43,37 | +4,63 % | $41,99 | $43,49 | $41,99 | 59,20K |
| 2026-07-29 | $41,45 | -0,36 % | $41,07 | $43,08 | $40,55 | 44,70K |
| 2026-07-28 | $41,60 | -0,93 % | $42,16 | $43,29 | $40,33 | 63,20K |
| 2026-07-27 | $41,99 | -2,53 % | $42,64 | $45,51 | $41,98 | 67,80K |
| 2026-07-24 | $43,08 | -4,25 % | $44,30 | $45,00 | $41,53 | 106,60K |
| 2026-07-23 | $44,99 | +0,87 % | $44,16 | $45,06 | $42,51 | 42,50K |
| 2026-07-22 | $44,60 | -2,36 % | $45,27 | $45,28 | $44,16 | 38,30K |
| 2026-07-21 | $45,68 | +2,65 % | $44,26 | $46,27 | $44,26 | 50,90K |
| 2026-07-20 | $44,50 | +2,20 % | $44,21 | $45,41 | $43,25 | 28,00K |
| 2026-07-17 | $43,54 | -1,67 % | $43,24 | $45,75 | $42,70 | 74,20K |
| 2026-07-16 | $44,28 | -2,55 % | $45,20 | $45,53 | $43,27 | 86,80K |
| 2026-07-15 | $45,44 | -1,98 % | $47,50 | $48,50 | $44,69 | 95,10K |
| 2026-07-14 | $46,36 | -4,18 % | $49,34 | $49,98 | $46,19 | 88,90K |
| 2026-07-13 | $48,38 | -3,38 % | $51,57 | $52,85 | $48,10 | 103,70K |
| 2026-07-10 | $50,07 | -3,23 % | $51,38 | $51,97 | $49,26 | 56,50K |
| 2026-07-09 | $51,74 | +3,90 % | $50,82 | $51,99 | $49,83 | 57,10K |
| 2026-07-08 | $49,80 | -1,91 % | $50,69 | $51,37 | $48,61 | 57,60K |
| 2026-07-07 | $50,77 | -2,08 % | $52,00 | $52,56 | $49,70 | 77,00K |
| 2026-07-06 | $51,85 | -1,26 % | $53,40 | $54,22 | $51,60 | 33,40K |
| 2026-07-02 | $52,51 | -0,07 % | $52,81 | $55,21 | $51,03 | 68,80K |
| 2026-07-01 | $52,54 | -2,69 % | $53,04 | $54,94 | $50,86 | 53,00K |
| 2026-06-30 | $54,00 | -3,36 % | $55,32 | $56,80 | $53,49 | 104,00K |
| 2026-06-29 | $55,88 | +1,40 % | $55,17 | $57,00 | $54,05 | 80,10K |
| 2026-06-26 | $55,11 | +4,43 % | $51,84 | $55,35 | $51,78 | 423,40K |
| 2026-06-25 | $52,77 | +1,74 % | $52,00 | $53,67 | $50,11 | 56,50K |
| 2026-06-24 | $51,87 | -0,52 % | $52,50 | $52,51 | $50,39 | 30,80K |
| 2026-06-23 | $52,14 | -4,68 % | $53,49 | $55,10 | $52,14 | 53,30K |
| 2026-06-22 | $54,70 | +4,47 % | $52,05 | $55,95 | $52,00 | 96,40K |
| 2026-06-18 | $52,36 | +7,38 % | $49,48 | $52,90 | $49,48 | 171,00K |
| 2026-06-17 | $48,76 | +3,52 % | $47,72 | $51,60 | $46,49 | 73,40K |
| 2026-06-16 | $47,10 | -5,62 % | $50,92 | $51,51 | $47,10 | 61,60K |
| 2026-06-15 | $49,90 | -3,83 % | $51,79 | $52,13 | $48,61 | 69,00K |
| 2026-06-12 | $51,89 | +5,67 % | $49,18 | $53,25 | $49,02 | 80,90K |
| 2026-06-11 | $49,10 | +4,19 % | $47,01 | $49,88 | $46,50 | 69,40K |
| 2026-06-10 | $47,13 | -3,88 % | $48,53 | $50,38 | $47,13 | 34,00K |
| 2026-06-09 | $49,03 | -0,59 % | $50,72 | $52,18 | $46,70 | 42,60K |
| 2026-06-08 | $49,32 | -2,20 % | $50,69 | $51,10 | $48,67 | 31,10K |
| 2026-06-05 | $50,43 | -5,15 % | $53,22 | $53,22 | $48,64 | 33,90K |
| 2026-06-04 | $53,17 | +8,40 % | $50,02 | $54,32 | $50,02 | 67,50K |
| 2026-06-03 | $49,05 | -0,51 % | $48,09 | $50,75 | $48,00 | 65,30K |
| 2026-06-02 | $49,30 | -2,76 % | $50,70 | $50,70 | $48,58 | 32,90K |
| 2026-06-01 | $50,70 | -1,11 % | $50,92 | $53,08 | $50,01 | 31,20K |
| 2026-05-29 | $51,27 | +4,23 % | $48,92 | $51,91 | $47,49 | 54,30K |
| 2026-05-28 | $49,19 | -0,67 % | $50,33 | $51,51 | $48,00 | 50,10K |
| 2026-05-27 | $49,52 | -4,42 % | $51,10 | $52,62 | $49,52 | 29,90K |