Stockscreener 앱 받기
0.40
4.68%
0.0179
Spruce Biosciences Inc 주식 (SPRB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.40 | $0.373 | $0.027 | 320,818.0 | +4.68% |
| 2024-12-19 | $0.4001 | $0.3731 | $0.027 | 296,360.0 | +0.00% |
| 2024-12-18 | $0.4163 | $0.373 | $0.0433 | 719,474.0 | -5.51% |
| 2024-12-17 | $0.418 | $0.3887 | $0.0293 | 608,485.0 | +4.04% |
| 2024-12-16 | $0.393 | $0.3803 | $0.0127 | 215,854.0 | +1.44% |
| 2024-12-13 | $0.39 | $0.37 | $0.02 | 586,955.0 | -1.01% |
| 2024-12-12 | $0.4452 | $0.385 | $0.0602 | 1,268,713.0 | -9.87% |
| 2024-12-11 | $0.4368 | $0.3844 | $0.0524 | 5,257,854.0 | -20.02% |
| 2024-12-10 | $0.5566 | $0.5224 | $0.0342 | 3,767,977.0 | -0.41% |
| 2024-12-09 | $0.5477 | $0.493 | $0.0547 | 487,831.0 | +7.88% |
| 2024-12-06 | $0.5246 | $0.4952 | $0.0294 | 188,224.0 | +0.97% |
| 2024-12-05 | $0.5269 | $0.491 | $0.0359 | 244,926.0 | -4.81% |
| 2024-12-04 | $0.549 | $0.5161 | $0.0329 | 227,821.0 | -3.35% |
| 2024-12-03 | $0.5664 | $0.5002 | $0.0662 | 465,815.0 | -1.81% |
| 2024-12-02 | $0.5653 | $0.5409 | $0.0244 | 295,593.0 | +0.24% |
| 2024-11-29 | $0.574 | $0.5311 | $0.0429 | 229,137.0 | +0.07% |
| 2024-11-27 | $0.57 | $0.52 | $0.05 | 684,082.0 | +3.10% |
| 2024-11-26 | $0.53 | $0.512 | $0.018 | 178,663.0 | +3.44% |
| 2024-11-25 | $0.5299 | $0.4917 | $0.0382 | 481,014.0 | +5.98% |
| 2024-11-22 | $0.5198 | $0.4801 | $0.0397 | 190,221.0 | -1.57% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $0.5664 | $0.37 | $0.1964 | 15,273,518.0 | -26.82% |
| 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% |
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% |
2.88%
2.65%
자본화:
|
볼륨(24시간):