| 名前 | Spruce Biosciences Inc. Common Stock |
| ティッカー | SPRB |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 21.99 | 20.12 | 21.99 | 20.29 | 18100.0 | 20.29 |
| 2021-02-12 | 21.34 | 20.03 | 21.34 | 20.95 | 16400.0 | 20.95 |
| 2021-02-11 | 23.0 | 21.34 | 22.35 | 21.34 | 8600.0 | 21.34 |
| 2021-02-10 | 24.69 | 22.3 | 24.29 | 22.61 | 16300.0 | 22.61 |
| 2021-02-09 | 23.99 | 22.24 | 22.24 | 23.8 | 30400.0 | 23.8 |
| 2021-02-08 | 22.35 | 20.73 | 20.92 | 22.31 | 17700.0 | 22.31 |
| 2021-02-05 | 20.85 | 19.8 | 20.36 | 20.81 | 24700.0 | 20.81 |
| 2021-02-04 | 21.46 | 20.05 | 21.44 | 20.28 | 66600.0 | 20.28 |
| 2021-02-03 | 22.57 | 20.81 | 20.81 | 21.67 | 159000.0 | 21.67 |
| 2021-02-02 | 20.83 | 20.14 | 20.35 | 20.56 | 10000.0 | 20.56 |
| 2021-02-01 | 21.0 | 19.95 | 21.0 | 20.35 | 12300.0 | 20.35 |
| 2021-01-29 | 20.9 | 18.6 | 20.1 | 20.73 | 54600.0 | 20.73 |
| 2021-01-28 | 21.61 | 20.08 | 21.24 | 20.08 | 36100.0 | 20.08 |
| 2021-01-27 | 21.96 | 20.59 | 21.96 | 20.95 | 20100.0 | 20.95 |
| 2021-01-26 | 22.92 | 21.82 | 22.05 | 22.4 | 22000.0 | 22.4 |
| 2021-01-25 | 22.42 | 21.4 | 21.75 | 22.0 | 15400.0 | 22.0 |
| 2021-01-22 | 21.96 | 20.6 | 20.6 | 21.72 | 25600.0 | 21.72 |
| 2021-01-21 | 22.0 | 20.5 | 22.0 | 20.89 | 22600.0 | 20.89 |
| 2021-01-20 | 22.44 | 21.49 | 22.44 | 21.49 | 16700.0 | 21.49 |
| 2021-01-19 | 24.48 | 22.14 | 23.5 | 22.59 | 34300.0 | 22.59 |
| 2021-01-15 | 23.97 | 22.62 | 23.51 | 23.42 | 28800.0 | 23.42 |
| 2021-01-14 | 24.12 | 22.23 | 23.0 | 23.69 | 43800.0 | 23.69 |
| 2021-01-13 | 23.49 | 21.28 | 21.65 | 22.97 | 76300.0 | 22.97 |
| 2021-01-12 | 22.54 | 19.75 | 20.95 | 21.75 | 109300.0 | 21.75 |
| 2021-01-11 | 22.07 | 20.69 | 21.88 | 20.92 | 19500.0 | 20.92 |
| 2021-01-08 | 22.04 | 20.51 | 21.8 | 21.54 | 49800.0 | 21.54 |
| 2021-01-07 | 22.24 | 21.11 | 21.57 | 21.63 | 37400.0 | 21.63 |
| 2021-01-06 | 22.53 | 21.15 | 21.56 | 21.58 | 50400.0 | 21.58 |
| 2021-01-05 | 22.97 | 21.01 | 22.97 | 21.62 | 61000.0 | 21.62 |
| 2021-01-04 | 24.35 | 22.75 | 23.58 | 22.76 | 36800.0 | 22.76 |
| 2020-12-31 | 25.21 | 23.7 | 24.08 | 24.31 | 38400.0 | 24.31 |
| 2020-12-30 | 24.69 | 22.15 | 22.15 | 24.69 | 59700.0 | 24.69 |
| 2020-12-29 | 24.82 | 20.89 | 24.64 | 22.15 | 176100.0 | 22.15 |
| 2020-12-28 | 24.73 | 23.12 | 24.35 | 24.35 | 79200.0 | 24.35 |
| 2020-12-24 | 25.36 | 23.54 | 23.54 | 24.91 | 91800.0 | 24.91 |
| 2020-12-23 | 24.54 | 21.79 | 21.79 | 23.98 | 125500.0 | 23.98 |
| 2020-12-22 | 22.87 | 20.73 | 21.13 | 21.94 | 105000.0 | 21.94 |
| 2020-12-21 | 21.38 | 20.48 | 21.13 | 20.73 | 110500.0 | 20.73 |
| 2020-12-18 | 23.1 | 21.1 | 23.0 | 21.45 | 929300.0 | 21.45 |
| 2020-12-17 | 23.13 | 22.02 | 22.5 | 22.68 | 107900.0 | 22.68 |
| 2020-12-16 | 23.06 | 22.0 | 22.56 | 22.13 | 73300.0 | 22.13 |
| 2020-12-15 | 23.52 | 21.69 | 22.55 | 22.76 | 68800.0 | 22.76 |
| 2020-12-14 | 22.71 | 20.7 | 20.7 | 22.39 | 83800.0 | 22.39 |
| 2020-12-11 | 22.26 | 20.44 | 20.97 | 20.66 | 72900.0 | 20.66 |
| 2020-12-10 | 22.46 | 20.8 | 21.46 | 21.21 | 63700.0 | 21.21 |
| 2020-12-09 | 23.22 | 21.0 | 22.64 | 21.49 | 59200.0 | 21.49 |
| 2020-12-08 | 24.84 | 20.84 | 24.67 | 22.61 | 160300.0 | 22.61 |
| 2020-12-07 | 29.5 | 23.16 | 29.21 | 24.3 | 102700.0 | 24.3 |
| 2020-12-04 | 30.32 | 29.04 | 30.06 | 29.08 | 17400.0 | 29.08 |
| 2020-12-03 | 31.25 | 29.18 | 30.0 | 30.14 | 39100.0 | 30.14 |
| 2020-12-02 | 30.84 | 28.05 | 28.05 | 30.22 | 24900.0 | 30.22 |
| 2020-12-01 | 30.23 | 27.9 | 28.48 | 29.53 | 43200.0 | 29.53 |
| 2020-11-30 | 31.94 | 27.81 | 31.94 | 28.65 | 63800.0 | 28.65 |
| 2020-11-27 | 35.6 | 25.05 | 25.94 | 32.42 | 60600.0 | 32.42 |
| 2020-11-25 | 26.42 | 25.1 | 26.05 | 26.0 | 32900.0 | 26.0 |
| 2020-11-24 | 27.34 | 24.93 | 26.18 | 25.88 | 34300.0 | 25.88 |
| 2020-11-23 | 26.99 | 24.44 | 26.99 | 26.08 | 61000.0 | 26.08 |
| 2020-11-20 | 27.58 | 26.19 | 26.36 | 26.56 | 42300.0 | 26.56 |
| 2020-11-19 | 27.73 | 24.51 | 24.51 | 26.55 | 68500.0 | 26.55 |
| 2020-11-18 | 27.31 | 23.92 | 24.85 | 25.29 | 88900.0 | 25.29 |
| 2020-11-17 | 25.66 | 23.61 | 24.72 | 24.45 | 50100.0 | 24.45 |
| 2020-11-16 | 26.89 | 22.96 | 22.96 | 24.99 | 79600.0 | 24.99 |
| 2020-11-13 | 23.6 | 19.34 | 20.42 | 22.92 | 81700.0 | 22.92 |
| 2020-11-12 | 21.92 | 20.28 | 21.3 | 20.55 | 75400.0 | 20.55 |
| 2020-11-11 | 22.3 | 18.72 | 18.83 | 21.0 | 79900.0 | 21.0 |
| 2020-11-10 | 19.5 | 18.11 | 18.95 | 19.12 | 54900.0 | 19.12 |
| 2020-11-09 | 19.45 | 17.61 | 18.37 | 19.19 | 158700.0 | 19.19 |
| 2020-11-06 | 19.14 | 17.49 | 17.5 | 18.0 | 108400.0 | 18.0 |
| 2020-11-05 | 19.35 | 17.31 | 18.5 | 17.5 | 160800.0 | 17.5 |
| 2020-11-04 | 20.08 | 18.17 | 19.61 | 18.47 | 134000.0 | 18.47 |
| 2020-11-03 | 20.79 | 19.0 | 20.41 | 19.42 | 98900.0 | 19.42 |
| 2020-11-02 | 21.83 | 18.68 | 21.69 | 20.3 | 164300.0 | 20.3 |
| 2020-10-30 | 22.43 | 21.25 | 22.0 | 21.89 | 65900.0 | 21.89 |
| 2020-10-29 | 22.51 | 21.52 | 21.87 | 21.98 | 100200.0 | 21.98 |
| 2020-10-28 | 22.06 | 19.16 | 20.1 | 21.62 | 66300.0 | 21.62 |
| 2020-10-27 | 20.05 | 18.75 | 18.75 | 19.92 | 81800.0 | 19.92 |
| 2020-10-26 | 19.73 | 17.61 | 18.1 | 19.25 | 119600.0 | 19.25 |
| 2020-10-23 | 18.99 | 16.37 | 16.53 | 18.15 | 102200.0 | 18.15 |
| 2020-10-22 | 17.2 | 16.08 | 16.84 | 16.5 | 151900.0 | 16.5 |
| 2020-10-21 | 17.0 | 16.09 | 16.91 | 16.98 | 164400.0 | 16.98 |
| 2020-10-20 | 16.98 | 16.0 | 16.56 | 16.81 | 100000.0 | 16.81 |
| 2020-10-19 | 17.0 | 15.6 | 16.13 | 16.25 | 113700.0 | 16.25 |
| 2020-10-16 | 17.31 | 15.38 | 16.85 | 15.38 | 117500.0 | 15.38 |
| 2020-10-15 | 17.93 | 16.6 | 17.93 | 16.6 | 233000.0 | 16.6 |
| 2020-10-14 | 18.49 | 16.5 | 17.12 | 17.85 | 100200.0 | 17.85 |
| 2020-10-13 | 17.9 | 17.0 | 17.18 | 17.4 | 245800.0 | 17.4 |
| 2020-10-12 | 18.0 | 16.0 | 17.0 | 17.25 | 325000.0 | 17.25 |
| 2020-10-09 | 18.4 | 15.12 | 18.14 | 17.0 | 2562200.0 | 17.0 |