Indicators

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

14.32 -0.19 (-1.31%)

Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	14.21	15.22	14.21	14.51	1,310,745	+0.46(+3.27%)
Sep 25, 2024	13.71	14.23	13.64	14.05	673,864	+0.37(+2.70%)
Sep 24, 2024	14.09	14.23	13.30	13.68	654,980	-0.41(-2.91%)
Sep 23, 2024	14.78	15.19	14.09	14.09	756,260	-0.68(-4.60%)
Sep 20, 2024	14.97	15.19	14.67	14.77	1,414,248	-0.09(-0.61%)
Sep 19, 2024	14.50	15.10	14.12	14.86	2,128,239	+0.81(+5.77%)
Sep 18, 2024	13.10	14.32	13.10	14.05	1,133,535	+1.00(+7.66%)
Sep 17, 2024	12.98	13.31	12.62	13.05	1,265,765	+0.10(+0.77%)
Sep 16, 2024	13.43	13.51	12.89	12.95	874,400	-0.35(-2.63%)
Sep 13, 2024	12.72	13.31	12.70	13.30	1,210,038	+0.67(+5.30%)
Sep 12, 2024	12.02	12.64	12.02	12.63	676,630	+0.63(+5.25%)
Sep 11, 2024	11.52	12.08	11.36	12.00	955,179	+0.49(+4.26%)
Sep 10, 2024	11.72	11.92	11.27	11.51	802,880	-0.20(-1.71%)
Sep 09, 2024	11.49	12.03	11.42	11.71	769,805	+0.35(+3.08%)
Sep 06, 2024	11.76	11.76	11.00	11.36	1,097,490	-0.39(-3.32%)
Sep 05, 2024	11.95	12.15	11.73	11.75	710,331	-0.18(-1.51%)
Sep 04, 2024	11.94	12.14	11.63	11.93	838,781	-0.01(-0.08%)

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.