Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ARS Pharmaceuticals, Inc. - Common Stock (NQ: SPRY )

8.810 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 5.670 5.750 5.480 5.480 379,191 -0.15(-2.66%)
Dec 28, 2023 5.660 5.790 5.530 5.630 307,443 -0.01(-0.18%)
Dec 27, 2023 5.670 5.670 5.460 5.640 241,376 +0.11(+1.99%)
Dec 26, 2023 5.220 5.660 5.185 5.530 367,698 +0.37(+7.17%)
Dec 22, 2023 5.100 5.410 5.100 5.160 444,473 +0.06(+1.18%)
Dec 21, 2023 5.070 5.290 5.020 5.100 229,190 +0.06(+1.19%)
Dec 20, 2023 5.260 5.340 5.020 5.040 363,775 -0.20(-3.82%)
Dec 19, 2023 5.100 5.315 5.040 5.240 394,622 +0.02(+0.38%)
Dec 18, 2023 5.230 5.310 5.170 5.220 297,076 +0.01(+0.19%)
Dec 15, 2023 5.350 5.350 5.090 5.210 607,326 +0.00(+0.00%)
Dec 14, 2023 5.420 5.520 5.160 5.210 533,898 -0.11(-2.07%)
Dec 13, 2023 5.130 5.330 5.090 5.320 318,188 +0.15(+2.90%)
Dec 12, 2023 5.130 5.210 5.010 5.170 285,996 +0.04(+0.78%)
Dec 11, 2023 5.350 5.350 5.010 5.130 386,360 -0.19(-3.57%)
Dec 08, 2023 5.200 5.385 5.130 5.320 397,272 +0.10(+1.92%)
Dec 07, 2023 5.210 5.330 5.125 5.220 324,164 +0.02(+0.38%)
Dec 06, 2023 5.270 5.340 5.150 5.200 485,343 -0.01(-0.19%)
Dec 05, 2023 5.170 5.360 5.110 5.210 558,308 +0.00(+0.00%)
Dec 04, 2023 4.940 5.210 4.940 5.210 743,920 +0.26(+5.25%)
Dec 01, 2023 4.830 4.950 4.780 4.950 443,796 +0.12(+2.48%)
Nov 30, 2023 4.890 4.960 4.765 4.830 625,605 +0.03(+0.63%)
Nov 29, 2023 4.830 4.950 4.770 4.800 483,716 -0.02(-0.31%)
Nov 28, 2023 4.670 4.890 4.652 4.815 446,488 +0.14(+2.88%)
Nov 27, 2023 4.810 4.810 4.660 4.680 377,959 -0.08(-1.68%)
Nov 24, 2023 4.750 4.790 4.670 4.760 274,753 +0.03(+0.63%)
Nov 22, 2023 4.740 4.780 4.650 4.730 309,284 +0.03(+0.64%)
Nov 21, 2023 4.760 4.840 4.640 4.700 519,320 -0.08(-1.67%)
Nov 20, 2023 4.770 5.010 4.730 4.780 635,844 +0.07(+1.49%)
Nov 17, 2023 4.570 4.740 4.530 4.710 541,495 +0.20(+4.43%)
Nov 16, 2023 4.500 4.580 4.280 4.510 795,812 -0.02(-0.44%)
Nov 15, 2023 4.270 4.630 4.270 4.530 1,302,389 +0.30(+7.09%)
Nov 14, 2023 4.090 4.285 4.010 4.230 744,356 +0.23(+5.75%)
Nov 13, 2023 3.900 4.010 3.760 4.000 926,980 +0.27(+7.24%)
Nov 10, 2023 3.580 4.098 3.500 3.730 1,813,712 +0.30(+8.75%)
Nov 09, 2023 3.600 3.640 3.380 3.430 386,217 -0.15(-4.19%)
Nov 08, 2023 3.600 3.600 3.470 3.580 502,219 -0.01(-0.28%)
Nov 07, 2023 3.590 3.750 3.550 3.590 550,952 +0.01(+0.28%)
Nov 06, 2023 3.800 3.940 3.550 3.580 3,111,716 -0.19(-5.04%)
Nov 03, 2023 3.720 3.900 3.645 3.770 976,039 +0.12(+3.29%)
Nov 02, 2023 3.400 3.650 3.400 3.650 431,292 +0.09(+2.53%)
Nov 01, 2023 3.550 3.660 3.525 3.560 423,663 -0.01(-0.28%)
Oct 31, 2023 3.470 3.690 3.470 3.570 355,219 +0.09(+2.59%)
Oct 30, 2023 3.450 3.620 3.450 3.480 373,267 +0.01(+0.29%)
Oct 27, 2023 3.590 3.600 3.430 3.470 258,741 -0.05(-1.42%)
Oct 26, 2023 3.450 3.590 3.420 3.520 324,918 +0.04(+1.15%)
Oct 25, 2023 3.480 3.527 3.400 3.480 284,654 +0.00(+0.00%)
Oct 24, 2023 3.400 3.540 3.400 3.480 510,118 +0.07(+2.05%)
Oct 23, 2023 3.480 3.540 3.400 3.410 429,689 -0.10(-2.85%)
Oct 20, 2023 3.350 3.550 3.350 3.510 649,307 +0.13(+3.85%)
Oct 19, 2023 3.540 3.560 3.350 3.380 1,002,305 -0.21(-5.85%)
Oct 18, 2023 3.660 3.700 3.530 3.590 467,191 -0.08(-2.18%)
Oct 17, 2023 3.660 3.800 3.651 3.670 480,548 +0.00(+0.00%)
Oct 16, 2023 3.670 3.750 3.580 3.670 671,430 -0.06(-1.61%)
Oct 13, 2023 3.760 3.860 3.710 3.730 522,734 -0.02(-0.53%)
Oct 12, 2023 3.960 4.000 3.615 3.750 1,144,938 -0.23(-5.66%)
Oct 11, 2023 4.060 4.120 3.905 3.975 706,290 -0.06(-1.36%)
Oct 10, 2023 4.100 4.150 3.990 4.030 661,797 -0.08(-1.95%)
Oct 09, 2023 4.190 4.260 4.040 4.110 732,281 -0.16(-3.75%)
Oct 06, 2023 3.960 4.370 3.940 4.270 1,143,098 +0.28(+7.02%)
Oct 05, 2023 3.960 4.140 3.885 3.990 802,595 -0.01(-0.25%)
Oct 04, 2023 3.870 4.050 3.710 4.000 956,277 +0.08(+2.04%)
Oct 03, 2023 4.020 4.155 3.840 3.920 1,372,887 +0.09(+2.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.