Spruce Biosciences, Inc. (SPRB)
60.78
-2.52
(-3.98%)
USD |
NASDAQ |
Aug 28, 16:00
60.60
-0.18
(-0.30%)
After-Hours: 20:00
Spruce Biosciences Price : 60.78 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 62.12 | 62.98 | 59.90 | 60.78 | 39962.00 |
| Aug 27, 2026 | 62.00 | 63.56 | 60.55 | 63.30 | 80304.00 |
| Aug 26, 2026 | 64.50 | 64.50 | 60.46 | 61.48 | 91773.00 |
| Aug 25, 2026 | 58.82 | 64.15 | 58.00 | 63.40 | 147299.0 |
| Aug 24, 2026 | 53.04 | 58.92 | 51.16 | 58.65 | 138813.0 |
| Aug 21, 2026 | 52.48 | 53.00 | 49.03 | 51.58 | 62309.00 |
| Aug 20, 2026 | 52.83 | 52.89 | 50.50 | 51.98 | 21639.00 |
| Aug 19, 2026 | 54.18 | 54.93 | 52.02 | 52.96 | 88346.00 |
| Aug 18, 2026 | 51.30 | 53.95 | 50.80 | 52.84 | 71406.00 |
| Aug 17, 2026 | 51.57 | 53.60 | 48.92 | 52.92 | 34802.00 |
| Aug 14, 2026 | 50.14 | 52.64 | 48.55 | 52.64 | 42268.00 |
| Aug 13, 2026 | 47.33 | 51.25 | 47.31 | 49.77 | 50690.00 |
| Aug 12, 2026 | 46.95 | 49.00 | 46.26 | 47.07 | 26254.00 |
| Aug 11, 2026 | 46.41 | 47.45 | 46.11 | 46.41 | 24252.00 |
| Aug 10, 2026 | 46.69 | 46.69 | 45.01 | 46.20 | 35632.00 |
| Aug 07, 2026 | 47.00 | 47.42 | 45.88 | 46.87 | 33989.00 |
| Aug 06, 2026 | 46.93 | 47.41 | 45.24 | 46.42 | 39467.00 |
| Aug 05, 2026 | 46.80 | 47.13 | 45.35 | 46.61 | 28121.00 |
| Aug 04, 2026 | 44.50 | 46.34 | 43.68 | 46.26 | 63438.00 |
| Aug 03, 2026 | 42.02 | 44.38 | 41.46 | 43.14 | 48265.00 |
| Jul 31, 2026 | 43.06 | 43.30 | 42.00 | 42.83 | 23414.00 |
| Jul 30, 2026 | 41.99 | 43.49 | 41.99 | 43.37 | 59188.00 |
| Jul 29, 2026 | 41.07 | 43.08 | 40.55 | 41.45 | 44710.00 |
| Jul 28, 2026 | 42.16 | 43.29 | 40.32 | 41.60 | 63152.00 |
| Jul 27, 2026 | 42.64 | 45.51 | 41.98 | 41.99 | 67802.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Biogen, Inc. | 218.50 |
| PTC Therapeutics, Inc. | 70.09 |
| ACADIA Pharmaceuticals, Inc. | 29.11 |
| Alnylam Pharmaceuticals, Inc. | 237.10 |
| Anika Therapeutics, Inc. | 21.10 |
Price Related Metrics
| Price to Book Value | 1.998 |
| Earnings Yield | -67.25% |
| Market Cap | 167.32M |