Stockscreener 앱 받기
0.4734
3.51%
-0.0172
시간 외 거래:
.50
0.0266
+5.62%
Spruce Biosciences Inc 주식 (SPRB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.508 | $0.4726 | $0.0354 | 334,981.0 | -3.51% |
| 2024-11-15 | $0.52 | $0.4882 | $0.0318 | 311,474.0 | -5.83% |
| 2024-11-14 | $0.5345 | $0.5001 | $0.0344 | 279,486.0 | +1.92% |
| 2024-11-13 | $0.5311 | $0.505 | $0.0261 | 201,395.0 | -2.78% |
| 2024-11-12 | $0.5365 | $0.51 | $0.0265 | 169,800.0 | -1.26% |
| 2024-11-11 | $0.5564 | $0.5019 | $0.0545 | 510,965.0 | -0.62% |
| 2024-11-08 | $0.5594 | $0.5213 | $0.0381 | 320,264.0 | -2.19% |
| 2024-11-07 | $0.5606 | $0.538 | $0.0226 | 327,338.0 | +0.68% |
| 2024-11-06 | $0.5526 | $0.5325 | $0.0201 | 325,561.0 | +0.74% |
| 2024-11-05 | $0.5491 | $0.5228 | $0.0264 | 75,561.0 | +0.95% |
| 2024-11-04 | $0.5459 | $0.5261 | $0.0198 | 77,204.0 | -2.41% |
| 2024-11-01 | $0.5555 | $0.5289 | $0.0266 | 325,142.0 | +3.20% |
| 2024-10-31 | $0.554 | $0.4963 | $0.0577 | 594,171.0 | -5.92% |
| 2024-10-30 | $0.5898 | $0.5576 | $0.0322 | 280,968.0 | -4.29% |
| 2024-10-29 | $0.60 | $0.58 | $0.02 | 529,600.0 | +0.25% |
| 2024-10-28 | $0.6049 | $0.5677 | $0.0372 | 732,562.0 | +3.66% |
| 2024-10-25 | $0.598 | $0.55 | $0.048 | 509,584.0 | -2.97% |
| 2024-10-24 | $0.608 | $0.534 | $0.074 | 1,007,345.0 | +7.14% |
| 2024-10-23 | $0.5548 | $0.5355 | $0.0193 | 357,737.0 | -1.80% |
| 2024-10-22 | $0.57 | $0.5306 | $0.0394 | 556,649.0 | +1.70% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.5606 | $0.4726 | $0.088 | 3,594,152.0 | -10.88% |
| 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% |
Spruce Biosciences Inc 주식 (SPRB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.20 | $0.9547 | $0.2453 | 1,087,442.0 | -0.24% |
| 2022-11 | $1.34 | $0.99 | $0.35 | 1,859,926.0 | -0.90% |
| 2022-10 | $1.50 | $0.962 | $0.538 | 924,590.0 | -18.98% |
| 2022-09 | $2.10 | $1.16 | $0.94 | 587,765.0 | -37.44% |
| 2022-08 | $2.25 | $1.80 | $0.45 | 608,874.0 | +18.38% |
| 2022-07 | $2.07 | $1.65 | $0.42 | 633,528.0 | +6.32% |
| 2022-06 | $1.93 | $1.38 | $0.55 | 7,385,695.0 | +11.54% |
| 2022-05 | $1.85 | $1.25 | $0.60 | 1,984,741.0 | -11.36% |
| 2022-04 | $2.29 | $1.65 | $0.64 | 2,370,498.0 | -12.44% |
| 2022-03 | $2.35 | $1.81 | $0.5399 | 3,476,399.0 | -11.45% |
| 2022-02 | $2.74 | $1.92 | $0.82 | 3,529,315.0 | -10.63% |
| 2022-01 | $4.69 | $2.12 | $2.57 | 19,767,773.0 | -43.05% |
3.66%
1.11%
자본화:
|
볼륨(24시간):