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 )

9.165 +0.285 (+3.21%)
Streaming Delayed Price Updated: 10:28 AM EDT, Jun 3, 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 (%)
Mar 31, 2023 6.710 6.977 6.410 6.510 489,280 -0.22(-3.27%)
Mar 30, 2023 6.800 7.025 6.650 6.730 369,455 -0.03(-0.44%)
Mar 29, 2023 6.630 7.090 6.570 6.760 317,534 +0.12(+1.88%)
Mar 28, 2023 6.700 6.700 6.300 6.635 546,929 -0.03(-0.38%)
Mar 27, 2023 7.560 7.560 6.480 6.660 542,685 -0.93(-12.25%)
Mar 24, 2023 7.880 8.280 7.540 7.590 194,332 -0.32(-4.05%)
Mar 23, 2023 8.010 8.140 7.780 7.910 117,735 -0.08(-1.00%)
Mar 22, 2023 8.460 8.460 7.970 7.990 107,836 -0.47(-5.56%)
Mar 21, 2023 8.430 8.690 8.325 8.460 125,588 +0.07(+0.77%)
Mar 20, 2023 8.400 8.450 8.030 8.395 156,540 -0.02(-0.18%)
Mar 17, 2023 8.250 8.600 8.000 8.410 218,314 +0.12(+1.45%)
Mar 16, 2023 8.110 8.350 7.920 8.290 108,239 +0.10(+1.22%)
Mar 15, 2023 8.180 8.250 8.002 8.190 86,408 -0.11(-1.33%)
Mar 14, 2023 8.290 8.660 8.060 8.300 185,937 +0.22(+2.72%)
Mar 13, 2023 7.840 8.270 7.740 8.080 199,700 +0.22(+2.80%)
Mar 10, 2023 8.910 8.910 7.860 7.860 267,256 -1.11(-12.37%)
Mar 09, 2023 9.060 9.120 8.610 8.970 325,826 -0.06(-0.66%)
Mar 08, 2023 8.860 9.050 8.730 9.030 222,169 +0.14(+1.57%)
Mar 07, 2023 8.870 8.970 8.740 8.890 142,331 +0.07(+0.79%)
Mar 06, 2023 9.080 9.080 8.590 8.820 218,205 -0.29(-3.18%)
Mar 03, 2023 9.010 9.210 8.765 9.110 146,084 +0.11(+1.22%)
Mar 02, 2023 9.030 9.200 8.750 9.000 215,821 -0.07(-0.77%)
Mar 01, 2023 9.060 9.170 8.864 9.070 263,415 +0.15(+1.68%)
Feb 28, 2023 8.470 8.980 8.000 8.920 455,597 +0.42(+4.94%)
Feb 27, 2023 8.420 8.625 8.310 8.500 180,418 +0.23(+2.78%)
Feb 24, 2023 8.200 8.480 8.000 8.270 170,829 -0.02(-0.24%)
Feb 23, 2023 8.420 9.230 8.280 8.290 431,614 -0.14(-1.66%)
Feb 22, 2023 8.250 8.590 8.120 8.430 175,283 +0.13(+1.57%)
Feb 21, 2023 8.450 8.750 8.180 8.300 204,190 -0.33(-3.82%)
Feb 17, 2023 8.230 8.710 8.210 8.630 236,189 +0.34(+4.10%)
Feb 16, 2023 8.280 8.310 8.060 8.290 192,556 -0.02(-0.18%)
Feb 15, 2023 7.900 8.360 7.750 8.305 259,088 +0.44(+5.66%)
Feb 14, 2023 7.840 8.115 7.750 7.860 159,430 +0.06(+0.77%)
Feb 13, 2023 7.630 8.050 7.600 7.800 206,055 +0.13(+1.69%)
Feb 10, 2023 7.900 7.990 7.440 7.670 387,717 -0.23(-2.91%)
Feb 09, 2023 7.530 7.970 7.480 7.900 206,948 +0.43(+5.76%)
Feb 08, 2023 7.620 7.885 7.240 7.470 259,809 -0.18(-2.35%)
Feb 07, 2023 7.040 7.700 6.990 7.650 350,939 +0.64(+9.13%)
Feb 06, 2023 7.040 7.190 6.900 7.010 315,267 -0.11(-1.54%)
Feb 03, 2023 6.960 7.230 6.960 7.120 200,874 +0.07(+0.99%)
Feb 02, 2023 6.980 7.120 6.800 7.050 149,874 +0.10(+1.44%)
Feb 01, 2023 6.880 7.140 6.760 6.950 164,878 +0.09(+1.31%)
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%)
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.