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 )

8.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2023 6.640 6.820 6.510 6.700 757,036 +0.09(+1.36%)
Jun 29, 2023 6.560 6.680 6.300 6.610 484,528 +0.03(+0.46%)
Jun 28, 2023 6.510 6.680 6.430 6.580 508,070 +0.08(+1.23%)
Jun 27, 2023 6.320 6.570 6.100 6.500 511,655 +0.17(+2.69%)
Jun 26, 2023 6.210 6.400 6.150 6.330 830,157 +0.05(+0.80%)
Jun 23, 2023 6.360 6.570 6.250 6.280 3,788,439 -0.14(-2.18%)
Jun 22, 2023 6.380 6.600 6.200 6.420 1,009,516 +0.07(+1.10%)
Jun 21, 2023 6.240 6.360 5.990 6.350 667,301 +0.09(+1.44%)
Jun 20, 2023 6.230 6.505 6.020 6.260 933,182 +0.04(+0.64%)
Jun 16, 2023 6.080 6.460 6.050 6.220 809,684 +0.17(+2.81%)
Jun 15, 2023 6.190 6.308 5.970 6.050 447,541 +0.04(+0.67%)
May 08, 2023 6.410 6.452 6.000 6.010 609,454 -0.30(-4.75%)
May 05, 2023 6.210 6.440 6.090 6.310 267,028 +0.19(+3.10%)
May 04, 2023 6.600 6.600 5.965 6.120 341,103 -0.48(-7.27%)
May 03, 2023 6.520 6.740 6.315 6.600 179,535 +0.08(+1.23%)
May 02, 2023 6.510 6.550 6.400 6.520 162,731 +0.01(+0.15%)
May 01, 2023 6.560 6.660 6.470 6.510 222,666 +0.01(+0.15%)
Apr 28, 2023 6.290 6.560 6.275 6.500 186,241 +0.18(+2.85%)
Apr 27, 2023 6.440 6.440 6.221 6.320 229,924 -0.14(-2.17%)
Apr 26, 2023 6.520 6.520 6.330 6.460 249,312 -0.04(-0.62%)
Apr 25, 2023 6.500 6.720 6.150 6.500 385,879 -0.03(-0.46%)
Apr 24, 2023 6.480 6.650 6.330 6.530 244,401 -0.01(-0.15%)
Apr 21, 2023 6.550 6.695 6.475 6.540 252,596 -0.06(-0.91%)
Apr 20, 2023 6.590 6.811 6.500 6.600 189,625 +0.00(+0.00%)
Apr 19, 2023 6.810 7.090 6.570 6.600 264,749 -0.26(-3.79%)
Apr 18, 2023 6.600 6.960 6.545 6.860 360,675 +0.37(+5.70%)
Apr 17, 2023 6.010 6.510 6.010 6.490 594,158 +0.51(+8.53%)
Apr 14, 2023 6.110 6.280 5.900 5.980 159,070 -0.13(-2.13%)
Apr 13, 2023 5.900 6.290 5.900 6.110 250,308 +0.24(+4.09%)
Apr 12, 2023 5.990 6.000 5.790 5.870 145,270 -0.09(-1.51%)
Apr 11, 2023 5.870 6.050 5.820 5.960 217,001 +0.08(+1.36%)
Apr 10, 2023 5.770 5.920 5.680 5.880 187,630 +0.06(+1.03%)
Apr 06, 2023 5.770 5.900 5.610 5.820 135,472 +0.04(+0.69%)
Apr 05, 2023 5.810 5.840 5.490 5.780 386,999 -0.10(-1.70%)
Apr 04, 2023 6.320 6.340 5.720 5.880 517,242 -0.45(-7.11%)
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.