Spruce Biosciences Inc (SPRB)
0.747
-0.02
(-2.97%)
USD |
NASDAQ |
May 17, 16:00
0.747
0.00 (0.00%)
After-Hours: 20:00
Spruce Biosciences Price: 0.747 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 0.7527 | 0.7689 | 0.7388 | 0.75 | 601907.0 |
| May 16, 2024 | 0.781 | 0.80 | 0.7511 | 0.7699 | 631956.0 |
| May 15, 2024 | 0.821 | 0.825 | 0.7705 | 0.80 | 750004.0 |
| May 14, 2024 | 0.81 | 0.84 | 0.8011 | 0.8248 | 299049.0 |
| May 13, 2024 | 0.83 | 0.8491 | 0.80 | 0.805 | 534351.0 |
| May 10, 2024 | 0.8152 | 0.8342 | 0.79 | 0.8327 | 243215.0 |
| May 09, 2024 | 0.835 | 0.87 | 0.8242 | 0.8384 | 740123.0 |
| May 08, 2024 | 0.785 | 0.8467 | 0.7835 | 0.8455 | 735242.0 |
| May 07, 2024 | 0.7375 | 0.802 | 0.73 | 0.7995 | 660685.0 |
| May 06, 2024 | 0.75 | 0.756 | 0.7251 | 0.7542 | 351553.0 |
| May 03, 2024 | 0.755 | 0.7572 | 0.7329 | 0.7444 | 503654.0 |
| May 02, 2024 | 0.73 | 0.7499 | 0.7209 | 0.7416 | 280082.0 |
| May 01, 2024 | 0.73 | 0.7507 | 0.7101 | 0.7174 | 754833.0 |
| Apr 30, 2024 | 0.70 | 0.7187 | 0.70 | 0.708 | 243404.0 |
| Apr 29, 2024 | 0.7073 | 0.7167 | 0.69 | 0.71 | 255561.0 |
| Apr 26, 2024 | 0.71 | 0.7101 | 0.6977 | 0.70 | 211577.0 |
| Apr 25, 2024 | 0.6802 | 0.7104 | 0.6802 | 0.701 | 379744.0 |
| Apr 24, 2024 | 0.69 | 0.7127 | 0.6894 | 0.7018 | 450764.0 |
| Apr 23, 2024 | 0.6956 | 0.7488 | 0.6956 | 0.7012 | 1.030M |
| Apr 22, 2024 | 0.68 | 0.7029 | 0.6711 | 0.692 | 458952.0 |
| Apr 19, 2024 | 0.70 | 0.7112 | 0.6873 | 0.7004 | 663290.0 |
| Apr 18, 2024 | 0.693 | 0.716 | 0.693 | 0.701 | 311619.0 |
| Apr 17, 2024 | 0.693 | 0.74 | 0.693 | 0.7062 | 707703.0 |
| Apr 16, 2024 | 0.6901 | 0.7386 | 0.6873 | 0.7002 | 861965.0 |
| Apr 15, 2024 | 0.7396 | 0.7398 | 0.6832 | 0.7057 | 1.278M |
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
0.692
Minimum
Apr 22 2024
32.42
Maximum
Nov 27 2020
5.987
Average
2.33
Median
Dec 03 2021
Price Benchmarks
| Vanda Pharmaceuticals Inc | 5.48 |
| ADMA Biologics Inc | 9.215 |
| Coherus BioSciences Inc | 2.125 |
| TRACON Pharmaceuticals Inc | 1.445 |
| Entero Therapeutics Inc | 2.96 |
Price Related Metrics
| PS Ratio | 3.020 |
| Price to Book Value | 0.4633 |
| Earnings Yield | -150.7% |
| Market Cap | 30.87M |