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 )

8.660 -0.280 (-3.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2023 6.740 6.890 6.400 6.860 216,281 +0.52(+8.20%)
Jan 30, 2023 6.250 6.390 5.970 6.340 295,637 +0.02(+0.32%)
Jan 27, 2023 6.360 6.435 6.160 6.320 278,350 -0.08(-1.25%)
Jan 26, 2023 6.510 6.650 6.325 6.400 145,504 -0.08(-1.23%)
Jan 25, 2023 6.450 6.545 6.310 6.480 164,717 -0.01(-0.15%)
Jan 24, 2023 6.270 6.550 6.270 6.490 129,026 +0.14(+2.20%)
Jan 23, 2023 6.680 6.680 6.330 6.350 172,435 -0.34(-5.08%)
Jan 20, 2023 6.750 6.820 6.560 6.690 146,944 -0.06(-0.89%)
Jan 19, 2023 7.020 7.440 6.750 6.750 75,511 -0.33(-4.66%)
Jan 18, 2023 7.650 7.805 6.910 7.080 246,647 -0.53(-6.96%)
Jan 17, 2023 7.380 7.640 7.280 7.610 190,024 +0.16(+2.15%)
Jan 13, 2023 7.310 7.730 7.290 7.450 114,645 +0.13(+1.78%)
Jan 12, 2023 7.230 7.550 7.130 7.320 271,775 +0.07(+0.97%)
Jan 11, 2023 7.090 7.580 6.660 7.250 167,072 +0.15(+2.11%)
Jan 10, 2023 6.870 7.210 6.710 7.100 628,244 +0.19(+2.75%)
Jan 09, 2023 7.210 7.280 6.670 6.910 421,482 -0.32(-4.43%)
Jan 06, 2023 7.210 7.430 7.020 7.230 165,773 +0.08(+1.12%)
Jan 05, 2023 7.870 8.010 7.150 7.150 473,472 -0.87(-10.85%)
Jan 04, 2023 8.630 8.710 7.920 8.020 196,889 -0.40(-4.75%)
Jan 03, 2023 8.900 8.990 8.285 8.420 226,802 -0.11(-1.29%)
Dec 30, 2022 8.490 8.715 8.240 8.530 363,653 +0.03(+0.35%)
Dec 29, 2022 8.260 8.680 7.970 8.500 190,339 +0.28(+3.41%)
Dec 28, 2022 7.750 8.220 7.650 8.220 196,985 +0.47(+6.06%)
Dec 27, 2022 8.080 8.200 7.655 7.750 151,266 -0.33(-4.08%)
Dec 23, 2022 8.380 8.500 8.010 8.080 129,798 -0.16(-1.94%)
Dec 22, 2022 7.870 8.260 7.710 8.240 98,962 +0.36(+4.57%)
Dec 21, 2022 7.960 8.160 7.660 7.880 147,703 -0.07(-0.88%)
Dec 20, 2022 7.850 8.120 7.530 7.950 185,450 +0.09(+1.15%)
Dec 19, 2022 8.070 8.130 7.530 7.860 279,409 -0.22(-2.72%)
Dec 16, 2022 8.260 8.435 7.380 8.080 918,505 -0.39(-4.60%)
Dec 15, 2022 8.850 9.030 8.260 8.470 505,625 -0.56(-6.20%)
Dec 14, 2022 8.350 9.170 8.260 9.030 636,656 +0.79(+9.59%)
Dec 13, 2022 7.430 8.280 7.180 8.240 463,489 +1.12(+15.73%)
Dec 12, 2022 7.380 7.380 7.010 7.120 135,881 -0.08(-1.11%)
Dec 09, 2022 7.530 7.930 7.130 7.200 227,220 -0.34(-4.51%)
Dec 08, 2022 7.490 7.740 7.320 7.540 169,755 +0.20(+2.72%)
Dec 07, 2022 7.110 7.600 6.864 7.340 120,789 +0.28(+3.97%)
Dec 06, 2022 7.270 7.380 7.030 7.060 104,854 -0.14(-1.94%)
Dec 05, 2022 7.090 7.790 6.990 7.200 250,762 +0.22(+3.15%)
Dec 02, 2022 6.590 7.380 6.540 6.980 238,428 +0.50(+7.72%)
Dec 01, 2022 6.130 6.540 6.130 6.480 114,967 +0.26(+4.18%)
Nov 30, 2022 6.080 6.330 5.960 6.220 69,914 +0.18(+2.98%)
Nov 29, 2022 6.050 6.330 5.980 6.040 72,629 -0.09(-1.47%)
Nov 28, 2022 6.180 6.360 6.000 6.130 106,096 -0.05(-0.81%)
Nov 25, 2022 6.530 6.530 6.114 6.180 48,777 -0.29(-4.48%)
Nov 23, 2022 6.310 6.470 6.110 6.470 92,871 +0.17(+2.70%)
Nov 22, 2022 6.080 6.500 6.080 6.300 217,805 +0.02(+0.32%)
Nov 21, 2022 6.050 6.400 5.870 6.280 126,744 +0.34(+5.72%)
Nov 18, 2022 6.070 6.400 5.920 5.940 193,468 -0.11(-1.82%)
Nov 17, 2022 6.010 6.083 5.860 6.050 118,771 +0.01(+0.17%)
Nov 16, 2022 6.510 6.610 5.940 6.040 155,532 -0.46(-7.08%)
Nov 15, 2022 6.120 6.700 6.061 6.500 223,313 +0.46(+7.62%)
Nov 14, 2022 6.050 6.220 5.830 6.040 251,884 -0.12(-1.95%)
Nov 11, 2022 6.060 6.230 5.879 6.160 102,085 +0.16(+2.67%)
Nov 10, 2022 6.420 6.420 5.810 6.000 223,322 -0.06(-0.99%)
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.