$SPRB: Spruce Biosciences, Inc. - Common Stock
2024-02-28 SPRB 2024-02-28 04:01:31 0.00 0.00 -4.45% SPRB 2024-02-28 06:01:26 5.97 4.47 -4.45% SPRB 2024-02-28 07:01:20 5.97 4.80 -4.45% SPRB 2024-02-28 08:01:21 5.88 4.80 -4.45% SPRB 2024-02-28 10:01:34 5.75 5.15 -4.45% SPRB 2024-02-28 11:01:28 5.37 5.32 3.90% SPRB 2024-02-28 12:01:21 5.35 5.26 3.53% SPRB 2024-02-28 13:01:19 5.50 5.35 5.19% SPRB 2024-02-28 14:01:38 5.42 5.38 4.64% SPRB 2024-02-28 15:01:22 5.34 5.29 2.78% SPRB 2024-02-28 16:01:32 5.44 5.29 5.19% SPRB 2024-02-28 17:01:19 5.53 5.31 4.08% SPRB 2024-02-28 18:01:34 5.53 5.12 3.11% SPRB 2024-02-28 21:08:34 0.00 0.00 3.11% 2024-02-29 SPRB 2024-02-29 06:01:33 5.97 4.36 3.11% SPRB 2024-02-29 08:01:41 5.97 4.58 3.11% SPRB 2024-02-29 09:01:23 5.96 4.58 3.11% SPRB 2024-02-29 10:01:48 6.22 0.00 3.11% SPRB 2024-02-29 11:01:25 5.39 5.31 -0.97% SPRB 2024-02-29 12:01:46 5.20 5.13 -4.47% SPRB 2024-02-29 13:01:22 5.11 5.07 -5.83% SPRB 2024-02-29 14:01:45 5.15 5.13 -4.27% SPRB 2024-02-29 15:01:26 5.00 4.97 -7.38% SPRB 2024-02-29 16:01:36 4.99 4.91 -7.57% SPRB 2024-02-29 17:01:20 5.30 4.80 -6.80% SPRB 2024-02-29 18:01:37 5.20 4.80 -6.52% SPRB 2024-02-29 21:10:06 0.00 0.00 -6.52% 2024-03-01 SPRB 2024-03-01 06:01:38 5.37 4.36 -6.52% SPRB 2024-03-01 09:01:44 5.37 4.37 2.23% SPRB 2024-03-01 10:01:42 5.75 4.58 2.23% SPRB 2024-03-01 11:01:29 4.97 4.88 -1.30% SPRB 2024-03-01 12:01:35 5.25 5.16 3.91% SPRB 2024-03-01 13:01:21 5.29 5.24 5.40% SPRB 2024-03-01 14:01:43 5.40 5.35 6.89% SPRB 2024-03-01 15:01:34 5.35 5.31 6.15% SPRB 2024-03-01 16:01:34 5.33 5.29 5.96% SPRB 2024-03-01 17:01:19 5.50 5.05 5.03% SPRB 2024-03-01 18:01:35 5.50 5.27 5.40% SPRB 2024-03-01 20:01:17 5.50 5.05 5.40% 2024-03-04 SPRB 2024-03-04 00:09:36 0.00 0.00 5.40% SPRB 2024-03-04 06:01:53 6.23 4.45 5.40% SPRB 2024-03-04 08:01:36 5.79 5.27 5.40% SPRB 2024-03-04 09:01:26 5.92 5.27 1.20% SPRB 2024-03-04 10:01:37 5.92 5.29 1.20% SPRB 2024-03-04 11:01:26 5.40 5.31 2.20% SPRB 2024-03-04 12:01:40 5.25 5.14 -2.40% SPRB 2024-03-04 13:01:22 5.34 5.25 0.00% SPRB 2024-03-04 14:01:46 5.32 5.26 0.60% SPRB 2024-03-04 15:01:21 5.31 5.27 0.40% SPRB 2024-03-04 16:01:41 5.40 5.36 1.80% SPRB 2024-03-04 17:01:18 5.40 5.05 2.00% SPRB 2024-03-04 18:01:39 5.40 5.05 1.90% SPRB 2024-03-04 19:01:04 5.40 5.00 1.90% SPRB 2024-03-04 21:08:24 0.00 0.00 1.90% 2024-03-05 SPRB 2024-03-05 05:01:22 0.00 5.23 1.90% SPRB 2024-03-05 06:01:34 6.23 5.23 1.90% SPRB 2024-03-05 08:01:23 5.90 5.23 1.90% SPRB 2024-03-05 09:01:19 5.89 5.15 1.90% SPRB 2024-03-05 10:01:44 5.50 5.15 1.90% SPRB 2024-03-05 11:01:21 5.19 5.06 -4.55% SPRB 2024-03-05 12:01:47 5.08 5.02 -7.21% SPRB 2024-03-05 13:01:28 5.20 5.17 -3.23% SPRB 2024-03-05 14:01:40 5.23 5.19 -3.23% SPRB 2024-03-05 15:01:12 5.12 5.01 -6.45% SPRB 2024-03-05 16:01:22 5.07 4.99 -6.45% SPRB 2024-03-05 17:01:12 5.34 4.88 -8.92% SPRB 2024-03-05 18:01:27 5.34 4.88 -8.75% SPRB 2024-03-05 21:06:37 0.00 0.00 -8.75% 2024-03-06 SPRB 2024-03-06 06:01:51 5.80 1.96 -8.75% SPRB 2024-03-06 07:01:29 5.80 4.39 -8.75% SPRB 2024-03-06 09:01:15 5.78 4.53 -8.75% SPRB 2024-03-06 10:01:27 5.55 4.44 -8.75% SPRB 2024-03-06 11:01:20 4.87 4.80 -1.30% SPRB 2024-03-06 12:01:33 4.83 4.80 -1.12% SPRB 2024-03-06 13:01:12 5.00 4.95 1.86% SPRB 2024-03-06 14:02:13 5.00 4.93 1.68% SPRB 2024-03-06 15:01:17 5.00 4.95 1.86% SPRB 2024-03-06 16:01:41 5.25 5.10 5.77% SPRB 2024-03-06 17:01:32 5.25 4.84 5.77% SPRB 2024-03-06 18:01:34 5.25 4.75 6.35% SPRB 2024-03-06 20:01:57 5.25 4.85 6.35% 2024-03-07 SPRB 2024-03-07 06:01:48 5.85 4.44 6.35% SPRB 2024-03-07 09:01:26 5.85 4.18 6.35% SPRB 2024-03-07 10:01:36 5.63 4.52 6.35% SPRB 2024-03-07 11:01:27 5.18 5.10 -1.64% SPRB 2024-03-07 12:01:57 5.29 5.23 1.02% SPRB 2024-03-07 13:01:16 5.24 5.16 0.20% SPRB 2024-03-07 14:01:41 5.25 5.20 0.61% SPRB 2024-03-07 15:01:25 5.32 5.29 2.87% SPRB 2024-03-07 16:01:41 5.34 5.30 2.46% SPRB 2024-03-07 17:01:20 5.50 4.94 4.10% SPRB 2024-03-07 18:01:40 5.39 4.94 3.85% SPRB 2024-03-07 19:01:04 5.50 4.94 3.85% SPRB 2024-03-07 21:07:29 0.00 0.00 3.85% 2024-03-08 SPRB 2024-03-08 06:01:42 6.23 2.16 3.85% SPRB 2024-03-08 08:01:21 5.91 4.70 3.85% SPRB 2024-03-08 09:01:15 5.65 4.70 3.85% SPRB 2024-03-08 10:01:37 5.40 0.00 3.85% SPRB 2024-03-08 11:01:21 5.60 5.48 3.08% SPRB 2024-03-08 12:01:36 5.95 5.85 10.60% SPRB 2024-03-08 13:01:16 5.86 5.81 9.06% SPRB 2024-03-08 14:01:44 5.81 5.77 7.71% SPRB 2024-03-08 15:01:18 5.59 5.55 3.28% SPRB 2024-03-08 16:01:42 5.20 5.13 -5.01% SPRB 2024-03-08 17:01:24 5.96 5.00 -5.39% SPRB 2024-03-08 18:01:27 5.96 5.00 -5.19% SPRB 2024-03-08 21:06:34 0.00 0.00 -5.19% SPRB 2024-03-08 22:06:09 5.96 5.00 -5.19% 2024-03-11 SPRB 2024-03-11 00:12:21 0.00 0.00 -5.19% SPRB 2024-03-11 05:01:14 5.33 4.49 -5.19% SPRB 2024-03-11 07:01:31 5.33 4.58 -5.19% SPRB 2024-03-11 08:01:27 5.33 4.61 -5.19% SPRB 2024-03-11 09:01:20 5.32 4.49 -2.23% SPRB 2024-03-11 10:01:58 5.12 5.05 -0.93% SPRB 2024-03-11 11:01:27 5.46 5.35 5.19% SPRB 2024-03-11 12:01:37 5.31 5.28 3.15% SPRB 2024-03-11 13:01:51 5.24 5.20 1.86% SPRB 2024-03-11 14:01:40 5.12 5.08 -0.19% SPRB 2024-03-11 15:01:29 5.18 5.12 0.37% SPRB 2024-03-11 16:01:35 5.59 4.81 0.19% SPRB 2024-03-11 17:01:19 5.59 4.81 0.20% SPRB 2024-03-11 18:01:29 5.55 4.81 0.20% SPRB 2024-03-11 20:01:24 0.00 0.00 0.20% 2024-03-12 SPRB 2024-03-12 05:01:20 5.79 4.40 0.20% SPRB 2024-03-12 07:01:27 5.79 4.53 0.20% SPRB 2024-03-12 08:01:38 5.79 4.92 0.20% SPRB 2024-03-12 10:01:40 4.98 4.93 -2.94% SPRB 2024-03-12 11:01:30 4.88 4.83 -5.09% SPRB 2024-03-12 12:01:28 5.04 4.94 -1.76% SPRB 2024-03-12 13:01:29 4.98 4.93 -2.94% SPRB 2024-03-12 14:01:33 5.02 4.87 -3.33% SPRB 2024-03-12 15:01:24 4.98 4.93 -3.13% SPRB 2024-03-12 16:01:40 5.13 4.93 -3.13% SPRB 2024-03-12 17:01:22 5.12 4.71 -3.71% SPRB 2024-03-12 20:01:38 0.00 0.00 -3.71% 2024-03-13 SPRB 2024-03-13 05:01:22 6.78 1.99 -3.71% SPRB 2024-03-13 07:01:18 5.56 3.85 -3.71% SPRB 2024-03-13 08:01:45 5.56 4.47 -3.71% SPRB 2024-03-13 10:01:45 5.08 5.01 0.98% SPRB 2024-03-13 11:01:23 5.03 4.96 0.59% SPRB 2024-03-13 12:01:31 4.98 4.94 -0.39% SPRB 2024-03-13 13:01:28 5.00 4.93 -0.39% SPRB 2024-03-13 14:01:31 5.08 5.04 1.76% SPRB 2024-03-13 15:01:27 5.06 5.03 1.56% SPRB 2024-03-13 16:01:28 5.35 4.71 4.49% SPRB 2024-03-13 16:12:46 8-K Sec report https://www.sec.gov/Archives/edgar/data/1683553/000095017024030776/0000950170-24-030776-index.htm 8-K - SPRUCE BIOSCIENCES, INC. (0001683553) (Filer) SPRB 2024-03-13 17:01:09 1.22 1.18 -75.81% SPRB 2024-03-13 18:01:44 1.46 1.34 -72.18% SPRB 2024-03-13 19:01:23 1.19 1.17 -76.21% SPRB 2024-03-13 20:01:32 0.00 0.00 -74.80% 2024-03-14 SPRB 2024-03-14 04:01:52 1.41 1.33 -77.42% SPRB 2024-03-14 05:01:26 1.41 1.39 -76.21% SPRB 2024-03-14 06:01:32 1.38 1.36 -77.02% SPRB 2024-03-14 07:01:28 1.30 1.28 -78.63% SPRB 2024-03-14 08:01:34 1.16 1.14 -81.45% SPRB 2024-03-14 09:01:22 1.15 1.14 -81.45% SPRB 2024-03-14 10:01:37 1.13 1.12 -81.85% SPRB 2024-03-14 11:01:36 1.08 1.07 -83.06% SPRB 2024-03-14 12:01:47 1.09 1.08 -82.86% SPRB 2024-03-14 13:01:29 1.10 1.09 -82.66% SPRB 2024-03-14 14:01:39 1.01 1.00 -84.48% SPRB 2024-03-14 15:01:18 0.90 0.88 -86.69% SPRB 2024-03-14 16:01:39 0.84 0.81 -87.90% SPRB 2024-03-14 17:01:26 0.84 0.83 -84.20% SPRB 2024-03-14 18:01:26 0.84 0.82 -84.20% SPRB 2024-03-14 19:01:28 0.86 0.81 -84.01% SPRB 2024-03-14 20:01:37 0.00 0.00 -84.01% 2024-03-15 SPRB 2024-03-15 04:01:48 1.00 0.83 -84.01% SPRB 2024-03-15 05:01:25 0.84 0.82 0.39% SPRB 2024-03-15 06:01:35 0.88 0.83 0.58% SPRB 2024-03-15 08:01:37 0.86 0.84 0.77% SPRB 2024-03-15 09:01:24 0.86 0.83 0.39% SPRB 2024-03-15 10:01:36 0.89 0.88 1.54% SPRB 2024-03-15 11:01:18 0.86 0.86 0.96% SPRB 2024-03-15 12:01:39 0.85 0.85 0.77% SPRB 2024-03-15 13:01:32 0.84 0.83 0.39% SPRB 2024-03-15 14:01:35 0.87 0.86 1.16% SPRB 2024-03-15 15:01:19 0.85 0.84 0.58% SPRB 2024-03-15 16:01:45 0.82 0.80 0.00% SPRB 2024-03-15 17:01:21 0.87 0.80 0.00% SPRB 2024-03-15 20:01:28 0.00 0.00 0.00% 2024-03-18 SPRB 2024-03-18 04:01:24 0.95 0.79 0.00% SPRB 2024-03-18 09:01:19 0.95 0.79 4.94% SPRB 2024-03-18 10:02:20 0.81 0.78 -2.47% SPRB 2024-03-18 11:01:15 0.80 0.80 -1.23% SPRB 2024-03-18 12:01:41 0.78 0.78 -3.70% SPRB 2024-03-18 13:01:18 0.79 0.78 -2.47% SPRB 2024-03-18 14:01:42 0.79 0.78 -3.70% SPRB 2024-03-18 15:01:20 0.77 0.76 -6.17% SPRB 2024-03-18 16:01:40 0.78 0.75 -6.17% SPRB 2024-03-18 16:05:38 10-K Sec report https://www.sec.gov/Archives/edgar/data/1683553/000095017024032819/0000950170-24-032819-index.htm 10-K - SPRUCE BIOSCIENCES, INC. (0001683553) (Filer) SPRB 2024-03-18 17:01:18 0.78 0.76 -6.17% SPRB 2024-03-18 20:01:33 0.00 0.00 -4.94% 2024-03-19 SPRB 2024-03-19 04:01:45 0.78 0.00 -4.94% SPRB 2024-03-19 05:01:08 0.78 0.75 -4.94% SPRB 2024-03-19 06:01:51 0.77 0.70 -4.94% SPRB 2024-03-19 07:01:34 0.78 0.75 -4.94% SPRB 2024-03-19 09:01:18 0.78 0.72 -2.47% SPRB 2024-03-19 10:01:31 0.75 0.74 -1.23% SPRB 2024-03-19 12:01:47 0.79 0.78 2.47% SPRB 2024-03-19 13:01:32 0.78 0.77 2.47% SPRB 2024-03-19 14:01:50 0.77 0.77 1.23% SPRB 2024-03-19 15:01:29 0.78 0.78 2.47% SPRB 2024-03-19 16:01:51 0.77 0.75 -1.23% SPRB 2024-03-19 17:01:12 0.77 0.76 0.00% SPRB 2024-03-19 18:01:31 0.78 0.75 0.00% SPRB 2024-03-19 20:01:34 0.00 0.00 0.00% 2024-03-20 SPRB 2024-03-20 04:01:44 0.89 0.00 0.00% SPRB 2024-03-20 05:01:42 0.82 0.69 0.00% SPRB 2024-03-20 06:01:36 0.81 0.69 0.00% SPRB 2024-03-20 07:01:01 0.82 0.70 1.32% SPRB 2024-03-20 08:01:37 0.81 0.70 0.00% SPRB 2024-03-20 09:01:25 0.82 0.75 0.00% SPRB 2024-03-20 10:01:49 0.73 0.72 -3.95% SPRB 2024-03-20 11:01:10 0.76 0.73 -1.32% SPRB 2024-03-20 12:01:44 0.75 0.74 -1.32% SPRB 2024-03-20 13:01:24 0.74 0.73 -2.63% SPRB 2024-03-20 14:01:44 0.75 0.74 0.00% SPRB 2024-03-20 15:01:23 0.74 0.73 -2.63% SPRB 2024-03-20 16:01:47 0.75 0.73 -1.32% SPRB 2024-03-20 17:01:11 0.74 0.72 -2.67% SPRB 2024-03-20 18:01:32 0.75 0.73 -2.67% SPRB 2024-03-20 20:01:34 0.00 0.00 -2.67% 2024-03-21 SPRB 2024-03-21 04:01:27 0.95 0.71 -2.67% SPRB 2024-03-21 05:01:38 0.80 0.71 -2.67% SPRB 2024-03-21 06:01:57 0.80 0.74 -2.67% SPRB 2024-03-21 07:01:25 0.76 0.74 0.00% SPRB 2024-03-21 08:01:41 0.76 0.71 0.00% SPRB 2024-03-21 09:01:15 0.80 0.71 0.00% SPRB 2024-03-21 10:01:45 0.77 0.75 1.33% SPRB 2024-03-21 11:01:27 0.77 0.75 2.67% SPRB 2024-03-21 12:01:46 0.76 0.75 1.33% SPRB 2024-03-21 13:01:18 0.75 0.75 1.33% SPRB 2024-03-21 14:01:28 0.76 0.76 2.67% SPRB 2024-03-21 16:01:33 0.78 0.75 2.67% SPRB 2024-03-21 17:01:18 0.76 0.74 1.35% SPRB 2024-03-21 18:01:11 0.77 0.74 1.35% SPRB 2024-03-21 20:01:34 0.00 0.00 2.70% 2024-03-22 SPRB 2024-03-22 04:01:32 0.76 0.00 2.70% SPRB 2024-03-22 05:01:10 0.76 0.69 0.00% SPRB 2024-03-22 09:01:24 0.76 0.74 0.00% SPRB 2024-03-22 10:01:50 0.73 0.72 -5.41% SPRB 2024-03-22 11:01:26 0.73 0.72 -4.05% SPRB 2024-03-22 12:01:40 0.74 0.73 -4.05% SPRB 2024-03-22 13:01:26 0.76 0.75 -1.35% SPRB 2024-03-22 14:01:24 0.75 0.74 -1.35% SPRB 2024-03-22 15:01:28 0.75 0.75 -1.35% SPRB 2024-03-22 16:01:38 0.75 0.72 -4.05% SPRB 2024-03-22 17:01:12 0.75 0.72 -3.95% SPRB 2024-03-22 18:01:21 0.75 0.73 -3.95% SPRB 2024-03-22 20:01:39 0.00 0.00 -3.95% 2024-03-25 SPRB 2024-03-25 04:01:34 0.95 0.00 28.95% SPRB 2024-03-25 05:01:33 0.76 0.74 3.95% SPRB 2024-03-25 06:01:51 0.82 0.74 1.32% SPRB 2024-03-25 07:01:36 0.74 0.73 1.32% SPRB 2024-03-25 08:01:36 0.80 0.74 1.32% SPRB 2024-03-25 09:01:14 0.81 0.72 1.32% SPRB 2024-03-25 10:01:51 0.71 0.69 -3.95% SPRB 2024-03-25 11:01:24 0.73 0.72 -1.32% SPRB 2024-03-25 12:01:44 0.75 0.74 2.63% SPRB 2024-03-25 13:01:37 0.74 0.72 1.32% SPRB 2024-03-25 15:01:37 0.74 0.73 1.32% SPRB 2024-03-25 16:01:34 0.75 0.71 -1.32% SPRB 2024-03-25 17:01:17 0.75 0.72 -1.37% SPRB 2024-03-25 19:01:23 0.75 0.73 0.00% SPRB 2024-03-25 20:01:41 0.00 0.00 0.00% 2024-03-26 SPRB 2024-03-26 04:01:28 0.95 0.00 30.14% SPRB 2024-03-26 05:01:08 0.76 0.71 -1.37% SPRB 2024-03-26 06:01:39 0.79 0.71 -1.37% SPRB 2024-03-26 07:01:16 0.74 0.65 -1.37% SPRB 2024-03-26 08:01:49 0.72 0.65 -1.37% SPRB 2024-03-26 09:01:15 0.74 0.71 0.00% SPRB 2024-03-26 10:01:35 0.72 0.70 -2.74% SPRB 2024-03-26 11:01:20 0.72 0.70 -1.37% SPRB 2024-03-26 12:01:33 0.70 0.70 -2.74% SPRB 2024-03-26 13:01:25 0.71 0.70 -2.74% SPRB 2024-03-26 14:01:39 0.72 0.72 0.00% SPRB 2024-03-26 15:01:09 0.73 0.72 0.00% SPRB 2024-03-26 16:01:32 0.71 0.69 -2.74% SPRB 2024-03-26 17:01:14 0.71 0.69 -2.78% SPRB 2024-03-26 18:01:09 0.72 0.70 -2.78% SPRB 2024-03-26 20:01:31 0.00 0.00 -2.78% 2024-03-27 SPRB 2024-03-27 04:01:22 0.77 0.70 -2.78% SPRB 2024-03-27 05:01:14 0.71 0.70 1.39% SPRB 2024-03-27 06:01:30 0.71 0.68 0.00% SPRB 2024-03-27 08:01:35 0.71 0.70 1.39% SPRB 2024-03-27 09:01:24 0.71 0.70 0.00% SPRB 2024-03-27 11:01:22 0.71 0.69 0.00% SPRB 2024-03-27 12:01:52 0.72 0.71 1.39% SPRB 2024-03-27 13:01:26 0.75 0.73 4.17% SPRB 2024-03-27 14:01:31 0.75 0.75 6.94% SPRB 2024-03-27 15:01:01 0.74 0.72 4.17% SPRB 2024-03-27 16:01:10 0.75 0.72 5.56% SPRB 2024-03-27 17:01:00 0.75 0.72 5.71% SPRB 2024-03-27 18:01:25 0.75 0.71 5.71% SPRB 2024-03-27 19:01:27 0.74 0.71 5.71% SPRB 2024-03-27 20:01:32 0.00 0.00 5.71% 2024-03-28 SPRB 2024-03-28 04:01:40 0.95 0.75 1.43% SPRB 2024-03-28 05:01:20 0.80 0.74 1.43% SPRB 2024-03-28 06:01:25 0.80 0.66 0.00% SPRB 2024-03-28 07:01:21 0.80 0.73 0.00% SPRB 2024-03-28 10:01:23 0.77 0.77 4.29% SPRB 2024-03-28 11:01:27 0.75 0.75 1.43% SPRB 2024-03-28 12:01:47 0.78 0.75 5.71% SPRB 2024-03-28 13:01:11 0.79 0.79 8.57% SPRB 2024-03-28 14:01:26 0.78 0.78 7.14% SPRB 2024-03-28 15:01:15 0.78 0.77 4.29% SPRB 2024-03-28 16:01:32 0.80 0.78 7.14% SPRB 2024-03-28 17:01:22 0.80 0.79 6.76% SPRB 2024-03-28 18:01:27 0.80 0.77 6.76% SPRB 2024-03-28 20:01:15 0.00 0.00 6.76%