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 )

8.900 -0.290 (-3.16%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 21, 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, 2024 6.210 6.400 6.130 6.210 273,059 -0.04(-0.64%)
Jan 30, 2024 6.520 6.520 6.200 6.250 258,821 -0.23(-3.55%)
Jan 29, 2024 6.280 6.540 6.250 6.480 178,048 +0.20(+3.10%)
Jan 26, 2024 6.580 6.630 6.245 6.285 212,148 -0.23(-3.60%)
Jan 25, 2024 6.410 6.620 6.350 6.520 284,449 +0.14(+2.19%)
Jan 24, 2024 6.830 7.000 6.260 6.380 478,545 -0.39(-5.76%)
Jan 23, 2024 6.470 6.800 6.375 6.770 487,833 +0.35(+5.45%)
Jan 22, 2024 6.080 6.435 6.040 6.420 452,111 +0.37(+6.12%)
Jan 19, 2024 6.120 6.210 5.995 6.050 293,185 -0.03(-0.49%)
Jan 18, 2024 6.090 6.140 5.910 6.080 207,023 -0.01(-0.16%)
Jan 17, 2024 5.920 6.130 5.805 6.090 344,772 +0.15(+2.53%)
Jan 16, 2024 5.910 6.140 5.750 5.940 323,020 +0.03(+0.51%)
Jan 12, 2024 5.850 6.000 5.830 5.910 164,925 +0.06(+1.03%)
Jan 11, 2024 5.930 5.950 5.740 5.850 158,167 -0.08(-1.35%)
Jan 10, 2024 5.910 6.040 5.680 5.930 296,110 +0.02(+0.34%)
Jan 09, 2024 5.950 6.090 5.770 5.910 325,771 -0.08(-1.34%)
Jan 08, 2024 5.670 6.070 5.620 5.990 290,792 +0.31(+5.46%)
Jan 05, 2024 5.740 5.740 5.480 5.680 352,033 +0.04(+0.71%)
Jan 04, 2024 5.500 5.720 5.190 5.640 286,121 +0.14(+2.55%)
Jan 03, 2024 5.560 5.590 5.380 5.500 372,283 -0.08(-1.43%)
Jan 02, 2024 5.510 5.760 5.450 5.580 296,691 +0.10(+1.82%)
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%)
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.