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 (%)
Aug 31, 2023 7.110 7.150 7.010 7.090 376,456 -0.02(-0.28%)
Aug 30, 2023 7.110 7.235 7.000 7.110 503,082 +0.02(+0.28%)
Aug 29, 2023 6.980 7.115 6.940 7.090 273,623 +0.12(+1.72%)
Aug 28, 2023 6.980 6.980 6.870 6.970 179,224 +0.03(+0.43%)
Aug 25, 2023 6.910 7.000 6.850 6.940 126,033 +0.04(+0.58%)
Aug 24, 2023 6.960 7.050 6.885 6.900 176,995 -0.09(-1.29%)
Aug 23, 2023 7.060 7.100 6.860 6.990 317,047 -0.04(-0.57%)
Aug 22, 2023 7.050 7.540 6.990 7.030 667,388 +0.02(+0.29%)
Aug 21, 2023 6.660 7.090 6.660 7.010 315,292 +0.33(+4.94%)
Aug 18, 2023 6.640 6.830 6.590 6.680 278,522 -0.05(-0.74%)
Aug 17, 2023 6.860 6.860 6.480 6.730 356,159 -0.13(-1.90%)
Aug 16, 2023 6.990 7.070 6.690 6.860 409,314 -0.18(-2.56%)
Aug 15, 2023 6.900 7.060 6.800 7.040 250,895 +0.12(+1.73%)
Aug 14, 2023 6.770 6.920 6.530 6.920 331,617 +0.09(+1.32%)
Aug 11, 2023 6.810 7.080 6.510 6.830 509,639 -0.02(-0.29%)
Aug 10, 2023 6.960 7.100 6.810 6.850 353,240 -0.04(-0.58%)
Aug 09, 2023 7.010 7.065 6.870 6.890 271,554 -0.11(-1.57%)
Aug 08, 2023 6.840 7.010 6.780 7.000 242,508 +0.09(+1.38%)
Aug 07, 2023 7.010 7.020 6.840 6.905 280,837 -0.12(-1.78%)
Aug 04, 2023 7.050 7.220 6.965 7.030 276,796 +0.03(+0.43%)
Aug 03, 2023 6.990 7.100 6.890 7.000 298,201 -0.04(-0.50%)
Aug 02, 2023 7.120 7.250 6.930 7.035 398,699 -0.15(-2.09%)
Aug 01, 2023 7.330 7.330 7.110 7.185 242,886 -0.17(-2.24%)
Jul 31, 2023 7.140 7.360 7.050 7.350 299,190 +0.25(+3.52%)
Jul 28, 2023 6.710 7.110 6.700 7.100 198,657 +0.44(+6.61%)
Jul 27, 2023 7.060 7.070 6.650 6.660 232,309 -0.34(-4.86%)
Jul 26, 2023 7.080 7.130 6.750 7.000 295,547 -0.10(-1.41%)
Jul 25, 2023 7.340 7.340 7.090 7.100 432,648 -0.26(-3.53%)
Jul 24, 2023 7.240 7.370 7.020 7.360 639,699 +0.13(+1.80%)
Jul 21, 2023 7.410 7.445 7.030 7.230 411,444 -0.06(-0.82%)
Jul 20, 2023 7.300 7.510 7.140 7.290 359,694 -0.02(-0.27%)
Jul 19, 2023 7.050 7.335 7.030 7.310 495,355 +0.26(+3.69%)
Jul 18, 2023 6.960 7.200 6.860 7.050 276,534 +0.11(+1.59%)
Jul 17, 2023 6.860 6.960 6.810 6.940 465,594 +0.11(+1.61%)
Jul 14, 2023 6.840 6.920 6.670 6.830 616,563 -0.05(-0.73%)
Jul 13, 2023 6.740 6.940 6.530 6.880 592,937 +0.18(+2.69%)
Jul 12, 2023 6.520 6.820 6.390 6.700 566,382 +0.22(+3.40%)
Jul 11, 2023 6.320 6.510 6.200 6.480 584,350 +0.16(+2.53%)
Jul 10, 2023 6.220 6.440 6.100 6.320 521,553 +0.19(+3.10%)
Jul 07, 2023 6.390 6.570 6.080 6.130 341,430 -0.30(-4.67%)
Jul 06, 2023 6.390 6.455 6.090 6.430 385,240 -0.06(-0.92%)
Jul 05, 2023 6.670 6.750 6.200 6.490 382,912 -0.24(-3.57%)
Jul 03, 2023 6.700 6.810 6.620 6.730 328,227 +0.03(+0.45%)
Jun 30, 2023 6.640 6.820 6.510 6.700 757,036 +0.09(+1.36%)
Jun 29, 2023 6.560 6.680 6.300 6.610 484,528 +0.03(+0.46%)
Jun 28, 2023 6.510 6.680 6.430 6.580 508,070 +0.08(+1.23%)
Jun 27, 2023 6.320 6.570 6.100 6.500 511,655 +0.17(+2.69%)
Jun 26, 2023 6.210 6.400 6.150 6.330 830,157 +0.05(+0.80%)
Jun 23, 2023 6.360 6.570 6.250 6.280 3,788,439 -0.14(-2.18%)
Jun 22, 2023 6.380 6.600 6.200 6.420 1,009,516 +0.07(+1.10%)
Jun 21, 2023 6.240 6.360 5.990 6.350 667,301 +0.09(+1.44%)
Jun 20, 2023 6.230 6.505 6.020 6.260 933,182 +0.04(+0.64%)
Jun 16, 2023 6.080 6.460 6.050 6.220 809,684 +0.17(+2.81%)
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.