XNAS
Datos históricos de Spruce Biosciences, Inc.
Spruce Biosciences, Inc. · SPRB
$44.05
▲ +0.16 (+0.36%)
Última operación · 10/10/2026, 18:17:35 UTC
- Variación en el periodo
- −74.63%
- Máximo
- US$199.20
- 10 de octubre de 2025
- Mínimo
- US$40.33
- 28 de julio de 2026
- Volumen medio diario
- 0.08 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 44.84 | 45.04 | 42.80 | 44.05 | −3.27% | 83,764.898 |
| 8 oct 2026 | 43.50 | 45.65 | 43.34 | 45.54 | +2.57% | 50,815.239 |
| 7 oct 2026 | 42.56 | 45.40 | 42.37 | 44.40 | +3.77% | 59,701.216 |
| 6 oct 2026 | 45.60 | 46.72 | 42.50 | 42.79 | −5.80% | 101,894.152 |
| 5 oct 2026 | 45.51 | 46.80 | 43.83 | 45.42 | −0.63% | 65,087.197 |
| 2 oct 2026 | 46.58 | 47.73 | 44.13 | 45.71 | +2.10% | 77,239.015 |
| 1 oct 2026 | 48.15 | 49.20 | 44.47 | 44.77 | −7.84% | 79,629.506 |
| 30 sep 2026 | 47.78 | 49.95 | 47.76 | 48.58 | +2.77% | 61,255.029 |
| 29 sep 2026 | 47.55 | 48.00 | 46.55 | 47.27 | −0.51% | 84,207.958 |
| 28 sep 2026 | 48.28 | 48.99 | 47.01 | 47.51 | −2.48% | 42,365.892 |
| 25 sep 2026 | 49.22 | 49.31 | 47.54 | 48.72 | −0.61% | 37,189.103 |
| 24 sep 2026 | 49.01 | 49.50 | 47.58 | 49.02 | −0.80% | 85,778.549 |
| 23 sep 2026 | 50.50 | 50.74 | 45.01 | 49.42 | −1.15% | 174,770.881 |
| 22 sep 2026 | 54.05 | 54.98 | 49.23 | 49.99 | −6.91% | 140,921.115 |
| 21 sep 2026 | 53.84 | 55.06 | 53.07 | 53.70 | +1.23% | 97,023.137 |
| 18 sep 2026 | 53.04 | 53.86 | 51.80 | 53.05 | −1.50% | 99,661.464 |
| 17 sep 2026 | 56.22 | 57.11 | 53.28 | 53.86 | −0.55% | 135,266.1 |
| 16 sep 2026 | 55.01 | 56.27 | 53.26 | 54.16 | −1.82% | 100,403.561 |
| 15 sep 2026 | 55.99 | 56.36 | 54.51 | 55.17 | −2.96% | 110,112.165 |
| 14 sep 2026 | 53.28 | 57.55 | 52.66 | 56.85 | +5.87% | 102,622.164 |
| 11 sep 2026 | 54.78 | 56.08 | 53.09 | 53.70 | −1.20% | 88,507.72 |
| 10 sep 2026 | 55.61 | 57.50 | 54.03 | 54.35 | −2.49% | 118,761.95 |
| 9 sep 2026 | 58.52 | 59.01 | 55.70 | 55.74 | −5.67% | 96,355.086 |
| 8 sep 2026 | 57.39 | 60.51 | 56.60 | 59.09 | +2.00% | 193,048.86 |
| 4 sep 2026 | 57.37 | 58.19 | 56.57 | 57.93 | +0.38% | 104,946.338 |
| 3 sep 2026 | 59.76 | 60.32 | 57.30 | 57.71 | −3.28% | 116,623.637 |
| 2 sep 2026 | 56.52 | 60.13 | 56.52 | 59.67 | +7.32% | 268,135.173 |
| 1 sep 2026 | 58.01 | 58.05 | 55.34 | 55.60 | −5.71% | 58,131.056 |
| 31 ago 2026 | 60.54 | 60.90 | 57.58 | 58.97 | −2.98% | 44,938.696 |
| 28 ago 2026 | 62.12 | 62.98 | 59.90 | 60.78 | −3.98% | 39,962.192 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.