Stockscreener 앱 받기
0.2806
4.13%
-0.0121
Spruce Biosciences Inc 주식 (SPRB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $0.31 | $0.27 | $0.04 | 682,352.0 | -4.13% |
| 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% |
Spruce Biosciences Inc 주식 (SPRB) 연도별 가격 이력
이 심층 분석에서는 Spruce Biosciences Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPRB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spruce Biosciences Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spruce Biosciences Inc 주식 (SPRB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $0.31 | $0.26 | $0.05 | 3,431,795.0 | -3.27% |
| 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% |
Spruce Biosciences Inc 주식 (SPRB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Spruce Biosciences Inc 주식 (SPRB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.01%
자본화:
|
볼륨(24시간):