0.2927
price down icon0.10%   -0.0003
pre-market  プレマーケット:  .29   -0.0027   -0.92%
loading

Spruce Biosciences Inc (SPRB) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-04-03 $0.2966 $0.2626 $0.034 885,991.0 -0.10%
2025-04-02 $0.296 $0.26 $0.036 438,714.0 +9.21%
2025-04-01 $0.2902 $0.26 $0.0302 742,386.0 -7.51%
2025-03-31 $0.30 $0.2825 $0.0175 128,191.0 -1.69%
2025-03-28 $0.3179 $0.2801 $0.0378 339,677.0 -7.06%
2025-03-27 $0.3198 $0.305 $0.0148 46,889.0 -0.47%
2025-03-26 $0.3299 $0.3044 $0.0255 110,545.0 -1.24%
2025-03-25 $0.3451 $0.31 $0.0351 203,225.0 -2.09%
2025-03-24 $0.347 $0.3231 $0.0239 158,944.0 -1.99%
2025-03-21 $0.3375 $0.32 $0.0175 112,687.0 +0.18%
2025-03-20 $0.3398 $0.321 $0.0188 65,467.0 +1.82%
2025-03-19 $0.335 $0.321 $0.014 165,153.0 +1.32%
2025-03-18 $0.3356 $0.317 $0.0186 221,956.0 -1.42%
2025-03-17 $0.335 $0.3255 $0.0095 204,975.0 -1.40%
2025-03-14 $0.3493 $0.3302 $0.0191 254,711.0 +1.58%
2025-03-13 $0.356 $0.3231 $0.0329 99,739.0 -5.47%
2025-03-12 $0.358 $0.335 $0.023 143,689.0 +0.66%
2025-03-11 $0.35 $0.341 $0.009 186,438.0 -0.66%
2025-03-10 $0.3607 $0.345 $0.0157 162,438.0 -1.19%
2025-03-07 $0.3654 $0.3438 $0.0216 71,643.0 -1.73%
2025-03-06 $0.3597 $0.344 $0.0157 86,894.0 +0.06%
2025-03-05 $0.3689 $0.34 $0.0289 130,916.0 +0.53%

Spruce Biosciences Inc (SPRB) 株の年ごとの株価履歴

この詳細な分析では、Spruce Biosciences Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はSPRB株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Spruce Biosciences Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のSpruce Biosciences Inc (SPRB) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-04 $0.2966 $0.26 $0.0366 2,953,082.0 +0.90%
2025-03 $0.4149 $0.2801 $0.1348 3,549,618.0 -25.42%
2025-02 $0.446 $0.36 $0.086 8,000,850.0 +3.73%
2025-01 $0.439 $0.3421 $0.0969 9,724,038.0 -10.71%

2024年のSpruce Biosciences Inc (SPRB) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $0.5664 $0.365 $0.2014 17,479,079.0 -22.14%
2024-11 $0.574 $0.4716 $0.1024 5,562,485.0 +2.90%
2024-10 $0.608 $0.425 $0.183 11,179,783.0 +11.86%
2024-09 $0.4847 $0.42 $0.0647 8,310,925.0 +2.19%
2024-08 $0.5229 $0.4112 $0.1118 9,109,186.0 -10.12%
2024-07 $0.5974 $0.5101 $0.0873 8,650,436.0 -0.14%
2024-06 $0.7399 $0.503 $0.2369 11,473,917.0 -30.14%
2024-05 $0.87 $0.67 $0.20 10,537,817.0 +4.68%
2024-04 $0.8698 $0.6711 $0.1987 13,969,353.0 -9.91%
2024-03 $5.95 $0.6786 $5.27 58,082,194.0 -84.28%
2024-02 $5.78 $2.87 $2.91 9,400,259.0 +36.61%
2024-01 $3.88 $2.21 $1.67 4,791,234.0 +24.91%

2023年のSpruce Biosciences Inc (SPRB) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $3.25 $1.44 $1.81 5,195,904.0 +109.29%
2023-11 $1.47 $1.01 $0.46 3,115,682.0 +22.81%
2023-10 $2.31 $1.03 $1.28 2,015,286.0 -49.56%
2023-09 $2.75 $2.14 $0.6075 2,227,729.0 +0.44%
2023-08 $2.39 $2.08 $0.31 1,124,961.0 +0.00%
2023-07 $2.32 $2.00 $0.32 1,061,981.0 +4.65%
2023-06 $2.54 $2.02 $0.52 3,947,557.0 -11.52%
2023-05 $2.65 $2.02 $0.628 2,013,911.0 +17.96%
2023-04 $2.33 $1.90 $0.43 2,340,442.0 -6.79%
2023-03 $2.53 $2.12 $0.41 3,345,634.0 -2.64%
2023-02 $3.57 $2.14 $1.43 6,628,741.0 -23.05%
2023-01 $3.38 $1.08 $2.30 86,801,002.0 +168.82%
$67.48
price down icon 1.23%
$73.33
price down icon 0.15%
$31.79
price up icon 1.63%
$18.91
price down icon 7.58%
$92.01
price down icon 1.40%
biotechnology ONC
$264.32
price down icon 3.81%
大文字化:     |  ボリューム (24 時間):