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 -0.030 (-0.34%)
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 (%)
May 31, 2024 8.930 9.300 8.840 8.880 604,349 -0.03(-0.34%)
May 30, 2024 8.860 9.020 8.822 8.910 330,124 +0.09(+1.02%)
May 29, 2024 8.850 8.990 8.800 8.820 324,022 -0.16(-1.78%)
May 28, 2024 9.100 9.230 8.770 8.980 613,785 +0.00(+0.00%)
May 24, 2024 8.800 9.140 8.760 8.980 279,152 +0.18(+2.05%)
May 23, 2024 9.090 9.090 8.730 8.800 276,302 -0.13(-1.46%)
May 22, 2024 8.820 9.050 8.820 8.930 230,485 +0.10(+1.13%)
May 21, 2024 9.130 9.150 8.810 8.830 264,869 -0.36(-3.92%)
May 20, 2024 9.090 9.310 9.075 9.190 315,140 +0.16(+1.77%)
May 17, 2024 9.130 9.250 8.990 9.030 292,480 -0.07(-0.77%)
May 16, 2024 8.920 9.140 8.790 9.100 404,491 +0.22(+2.48%)
May 15, 2024 9.150 9.160 8.830 8.880 301,241 -0.10(-1.11%)
May 14, 2024 8.940 9.060 8.880 8.980 357,043 +0.09(+1.01%)
May 13, 2024 8.720 9.020 8.720 8.890 322,392 +0.15(+1.72%)
May 10, 2024 8.930 9.000 8.590 8.740 306,001 -0.06(-0.68%)
May 09, 2024 9.060 9.190 8.720 8.800 332,215 -0.26(-2.87%)
May 08, 2024 9.350 9.553 8.980 9.060 352,398 -0.41(-4.33%)
May 07, 2024 9.440 9.510 9.140 9.470 474,003 +0.02(+0.21%)
May 06, 2024 9.750 9.800 9.100 9.450 401,257 -0.30(-3.08%)
May 03, 2024 9.660 9.760 9.390 9.750 364,184 +0.29(+3.07%)
May 02, 2024 9.350 9.510 8.940 9.460 575,509 +0.13(+1.39%)
May 01, 2024 8.730 9.620 8.670 9.330 1,110,399 +0.63(+7.24%)
Apr 30, 2024 8.580 8.790 8.510 8.700 335,349 +0.10(+1.16%)
Apr 29, 2024 8.470 8.720 8.410 8.600 364,643 +0.25(+2.99%)
Apr 26, 2024 8.170 8.660 8.100 8.350 520,298 +0.26(+3.21%)
Apr 25, 2024 8.090 8.190 7.660 8.090 534,699 -0.17(-2.06%)
Apr 24, 2024 8.460 8.545 8.155 8.260 334,679 -0.24(-2.82%)
Apr 23, 2024 8.440 8.830 8.309 8.500 510,439 +0.29(+3.53%)
Apr 22, 2024 8.570 8.600 8.145 8.210 394,606 -0.26(-3.07%)
Apr 19, 2024 8.410 8.650 8.250 8.470 487,876 +0.03(+0.36%)
Apr 18, 2024 9.020 9.190 8.380 8.440 918,106 -0.62(-6.84%)
Apr 17, 2024 9.280 9.280 8.880 9.060 456,563 -0.12(-1.31%)
Apr 16, 2024 9.140 9.470 9.050 9.180 477,153 -0.06(-0.65%)
Apr 15, 2024 9.000 9.300 8.947 9.240 459,614 +0.22(+2.44%)
Apr 12, 2024 9.240 9.240 8.930 9.020 689,994 -0.22(-2.38%)
Apr 11, 2024 9.320 9.440 9.170 9.240 442,524 -0.03(-0.32%)
Apr 10, 2024 9.200 9.420 9.030 9.270 390,698 -0.06(-0.64%)
Apr 09, 2024 9.990 9.990 9.125 9.330 801,107 -0.60(-6.04%)
Apr 08, 2024 9.850 10.10 9.650 9.930 476,496 +0.06(+0.61%)
Apr 05, 2024 9.460 10.00 9.430 9.870 443,028 +0.34(+3.57%)
Apr 04, 2024 9.500 9.700 9.350 9.530 633,597 +0.13(+1.38%)
Apr 03, 2024 9.310 9.685 9.210 9.400 551,670 +0.12(+1.29%)
Apr 02, 2024 9.420 9.620 9.270 9.280 510,680 -0.19(-2.01%)
Apr 01, 2024 10.22 10.22 9.405 9.470 723,001 -0.75(-7.34%)
Mar 28, 2024 10.48 11.27 10.15 10.22 1,645,010 +0.26(+2.61%)
Mar 27, 2024 10.13 10.20 9.650 9.960 1,177,839 -0.04(-0.40%)
Mar 26, 2024 9.200 10.15 9.175 10.00 2,377,291 +0.87(+9.53%)
Mar 25, 2024 8.660 9.390 8.660 9.130 1,290,393 +0.48(+5.55%)
Mar 22, 2024 9.000 9.100 8.560 8.650 769,139 -0.35(-3.89%)
Mar 21, 2024 8.850 9.000 8.700 9.000 731,573 +0.30(+3.45%)
Mar 20, 2024 8.540 8.850 8.410 8.700 627,107 +0.24(+2.84%)
Mar 19, 2024 9.080 9.080 8.400 8.460 1,145,657 -0.66(-7.24%)
Mar 18, 2024 9.170 9.390 8.950 9.120 1,157,056 -0.04(-0.44%)
Mar 15, 2024 8.940 9.295 8.940 9.160 2,417,905 +0.16(+1.78%)
Mar 14, 2024 8.940 9.000 8.780 9.000 580,628 +0.00(+0.00%)
Mar 13, 2024 8.420 9.030 8.405 9.000 660,996 +0.54(+6.38%)
Mar 12, 2024 8.310 8.490 8.245 8.460 388,166 +0.17(+2.05%)
Mar 11, 2024 8.590 8.780 8.250 8.290 471,341 -0.40(-4.60%)
Mar 08, 2024 9.020 9.100 8.630 8.690 521,567 -0.26(-2.91%)
Mar 07, 2024 8.940 9.060 8.610 8.950 607,117 +0.03(+0.34%)
Mar 06, 2024 9.000 9.040 8.690 8.920 549,610 +0.04(+0.45%)
Mar 05, 2024 9.320 9.320 8.720 8.880 1,012,002 +0.23(+2.66%)
Mar 04, 2024 8.750 8.750 8.460 8.650 332,544 -0.06(-0.69%)
Mar 01, 2024 8.430 8.870 8.420 8.710 658,585 +0.34(+4.06%)
Feb 29, 2024 9.050 9.100 8.120 8.370 972,028 -0.65(-7.21%)
Feb 28, 2024 8.870 9.190 8.830 9.020 1,173,327 +0.20(+2.27%)
Feb 27, 2024 8.780 8.960 8.460 8.820 1,961,223 +0.07(+0.80%)
Feb 26, 2024 8.570 9.150 8.196 8.750 1,398,131 +0.40(+4.79%)
Feb 23, 2024 7.660 8.500 7.660 8.350 992,578 +0.75(+9.87%)
Feb 22, 2024 7.500 7.790 7.500 7.600 504,612 +0.14(+1.88%)
Feb 21, 2024 7.570 7.675 7.180 7.460 727,481 -0.06(-0.80%)
Feb 20, 2024 6.900 7.890 6.700 7.520 1,277,447 +0.35(+4.88%)
Feb 16, 2024 7.200 7.250 7.090 7.170 248,677 -0.09(-1.24%)
Feb 15, 2024 7.130 7.320 7.060 7.260 289,325 +0.16(+2.25%)
Feb 14, 2024 7.120 7.330 7.020 7.100 302,277 +0.08(+1.14%)
Feb 13, 2024 7.250 7.250 6.960 7.020 493,974 -0.44(-5.90%)
Feb 12, 2024 7.180 7.870 7.160 7.460 731,473 +0.38(+5.37%)
Feb 09, 2024 6.540 7.105 6.490 7.080 406,253 +0.59(+9.09%)
Feb 08, 2024 6.330 6.540 6.330 6.490 268,353 +0.19(+3.02%)
Feb 07, 2024 6.550 6.590 6.290 6.300 319,189 -0.20(-3.08%)
Feb 06, 2024 6.410 6.540 6.375 6.500 331,170 +0.13(+2.04%)
Feb 05, 2024 6.360 6.500 6.260 6.370 355,895 +0.02(+0.31%)
Feb 02, 2024 6.250 6.440 6.180 6.350 172,231 -0.05(-0.78%)
Feb 01, 2024 6.320 6.400 6.170 6.400 229,506 +0.19(+3.06%)
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%)
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.