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 )

8.625 -0.315 (-3.52%)
Streaming Delayed Price Updated: 2:43 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 (%)
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%)
Oct 02, 2023 3.790 3.960 3.740 3.830 765,130 +0.05(+1.32%)
Sep 29, 2023 3.700 3.860 3.630 3.780 963,018 +0.13(+3.56%)
Sep 28, 2023 3.620 3.730 3.560 3.650 1,483,175 +0.01(+0.27%)
Sep 27, 2023 3.770 3.810 3.550 3.640 1,630,626 -0.11(-2.93%)
Sep 26, 2023 3.870 4.485 3.720 3.750 4,303,854 +0.15(+4.17%)
Sep 25, 2023 3.890 3.800 3.580 3.600 2,262,838 -0.36(-9.09%)
Sep 22, 2023 3.660 4.010 3.470 3.960 3,850,806 +0.29(+7.90%)
Sep 21, 2023 2.800 3.910 2.750 3.670 14,665,486 +0.75(+25.68%)
Sep 20, 2023 2.790 3.060 2.550 2.920 18,982,862 -3.69(-55.79%)
Sep 19, 2023 7.780 7.780 6.570 6.605 1,688,984 -0.83(-11.22%)
Sep 18, 2023 7.350 7.570 7.200 7.440 862,264 +0.18(+2.48%)
Sep 15, 2023 7.280 7.320 6.890 7.260 2,250,239 -0.02(-0.27%)
Sep 14, 2023 7.430 7.540 7.255 7.280 399,953 -0.12(-1.62%)
Sep 13, 2023 7.390 7.492 7.280 7.400 407,628 +0.05(+0.68%)
Sep 12, 2023 7.540 7.540 7.310 7.350 552,468 -0.13(-1.74%)
Sep 11, 2023 7.440 7.610 7.272 7.480 476,202 +0.11(+1.49%)
Sep 08, 2023 7.290 7.490 7.220 7.370 320,283 +0.05(+0.68%)
Sep 07, 2023 7.340 7.480 7.210 7.320 381,177 -0.06(-0.81%)
Sep 06, 2023 7.090 7.455 6.950 7.380 556,526 +0.30(+4.24%)
Sep 05, 2023 7.150 7.380 7.000 7.080 998,777 -0.03(-0.42%)
Sep 01, 2023 7.600 8.000 7.090 7.110 1,588,227 +0.02(+0.28%)
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%)
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.