Indicators

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

9.240 +0.360 (+4.05%)

Streaming Delayed Price Updated: 10:05 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	9.050	9.100	8.120	8.370	972,028	-0.65(-7.21%)
Feb 28, 2024	8.870	9.190	8.830	9.020	1,173,327	+0.20(+2.27%)
Feb 27, 2024	8.780	8.960	8.460	8.820	1,961,223	+0.07(+0.80%)
Feb 26, 2024	8.570	9.150	8.196	8.750	1,398,131	+0.40(+4.79%)
Feb 23, 2024	7.660	8.500	7.660	8.350	992,578	+0.75(+9.87%)
Feb 22, 2024	7.500	7.790	7.500	7.600	504,612	+0.14(+1.88%)
Feb 21, 2024	7.570	7.675	7.180	7.460	727,481	-0.06(-0.80%)
Feb 20, 2024	6.900	7.890	6.700	7.520	1,277,447	+0.35(+4.88%)
Feb 16, 2024	7.200	7.250	7.090	7.170	248,677	-0.09(-1.24%)
Feb 15, 2024	7.130	7.320	7.060	7.260	289,325	+0.16(+2.25%)
Feb 14, 2024	7.120	7.330	7.020	7.100	302,277	+0.08(+1.14%)
Feb 13, 2024	7.250	7.250	6.960	7.020	493,974	-0.44(-5.90%)
Feb 12, 2024	7.180	7.870	7.160	7.460	731,473	+0.38(+5.37%)
Feb 09, 2024	6.540	7.105	6.490	7.080	406,253	+0.59(+9.09%)
Feb 08, 2024	6.330	6.540	6.330	6.490	268,353	+0.19(+3.02%)
Feb 07, 2024	6.550	6.590	6.290	6.300	319,189	-0.20(-3.08%)
Feb 06, 2024	6.410	6.540	6.375	6.500	331,170	+0.13(+2.04%)
Feb 05, 2024	6.360	6.500	6.260	6.370	355,895	+0.02(+0.31%)
Feb 02, 2024	6.250	6.440	6.180	6.350	172,231	-0.05(-0.78%)

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.