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, 2023 6.950 7.520 6.750 6.960 1,871,598 +0.04(+0.58%)
May 30, 2023 7.350 7.390 6.740 6.920 902,570 -0.45(-6.11%)
May 26, 2023 7.580 7.788 6.970 7.370 1,256,369 -0.26(-3.41%)
May 25, 2023 8.520 8.570 7.455 7.630 1,282,424 -0.88(-10.34%)
May 24, 2023 8.480 8.720 8.070 8.510 881,416 +0.11(+1.31%)
May 23, 2023 9.040 9.200 8.330 8.400 1,118,550 -0.69(-7.59%)
May 22, 2023 8.640 9.270 8.160 9.090 1,190,431 +0.52(+6.07%)
May 19, 2023 7.850 8.620 7.670 8.570 808,383 +0.82(+10.58%)
May 18, 2023 8.290 8.530 7.740 7.750 792,631 -0.54(-6.51%)
May 17, 2023 8.110 9.190 8.047 8.290 1,984,948 +0.12(+1.47%)
May 16, 2023 7.710 8.455 7.533 8.170 1,563,683 +0.36(+4.61%)
May 15, 2023 8.110 8.390 7.670 7.810 4,073,414 -0.23(-2.86%)
May 12, 2023 6.960 9.650 6.510 8.040 57,684,216 +3.52(+77.88%)
May 10, 2023 4.520 393 -0.63(-12.23%)
May 09, 2023 5.910 5.980 4.865 5.150 2,165,125 -0.86(-14.31%)
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%)
Apr 03, 2023 6.580 6.670 6.290 6.330 306,836 -0.18(-2.76%)
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%)
Jan 03, 2023 8.900 8.990 8.285 8.420 226,802 -0.11(-1.29%)
Dec 30, 2022 8.490 8.715 8.240 8.530 363,653 +0.03(+0.35%)
Dec 29, 2022 8.260 8.680 7.970 8.500 190,339 +0.28(+3.41%)
Dec 28, 2022 7.750 8.220 7.650 8.220 196,985 +0.47(+6.06%)
Dec 27, 2022 8.080 8.200 7.655 7.750 151,266 -0.33(-4.08%)
Dec 23, 2022 8.380 8.500 8.010 8.080 129,798 -0.16(-1.94%)
Dec 22, 2022 7.870 8.260 7.710 8.240 98,962 +0.36(+4.57%)
Dec 21, 2022 7.960 8.160 7.660 7.880 147,703 -0.07(-0.88%)
Dec 20, 2022 7.850 8.120 7.530 7.950 185,450 +0.09(+1.15%)
Dec 19, 2022 8.070 8.130 7.530 7.860 279,409 -0.22(-2.72%)
Dec 16, 2022 8.260 8.435 7.380 8.080 918,505 -0.39(-4.60%)
Dec 15, 2022 8.850 9.030 8.260 8.470 505,625 -0.56(-6.20%)
Dec 14, 2022 8.350 9.170 8.260 9.030 636,656 +0.79(+9.59%)
Dec 13, 2022 7.430 8.280 7.180 8.240 463,489 +1.12(+15.73%)
Dec 12, 2022 7.380 7.380 7.010 7.120 135,881 -0.08(-1.11%)
Dec 09, 2022 7.530 7.930 7.130 7.200 227,220 -0.34(-4.51%)
Dec 08, 2022 7.490 7.740 7.320 7.540 169,755 +0.20(+2.72%)
Dec 07, 2022 7.110 7.600 6.864 7.340 120,789 +0.28(+3.97%)
Dec 06, 2022 7.270 7.380 7.030 7.060 104,854 -0.14(-1.94%)
Dec 05, 2022 7.090 7.790 6.990 7.200 250,762 +0.22(+3.15%)
Dec 02, 2022 6.590 7.380 6.540 6.980 238,428 +0.50(+7.72%)
Dec 01, 2022 6.130 6.540 6.130 6.480 114,967 +0.26(+4.18%)
Nov 30, 2022 6.080 6.330 5.960 6.220 69,914 +0.18(+2.98%)
Nov 29, 2022 6.050 6.330 5.980 6.040 72,629 -0.09(-1.47%)
Nov 28, 2022 6.180 6.360 6.000 6.130 106,096 -0.05(-0.81%)
Nov 25, 2022 6.530 6.530 6.114 6.180 48,777 -0.29(-4.48%)
Nov 23, 2022 6.310 6.470 6.110 6.470 92,871 +0.17(+2.70%)
Nov 22, 2022 6.080 6.500 6.080 6.300 217,805 +0.02(+0.32%)
Nov 21, 2022 6.050 6.400 5.870 6.280 126,744 +0.34(+5.72%)
Nov 18, 2022 6.070 6.400 5.920 5.940 193,468 -0.11(-1.82%)
Nov 17, 2022 6.010 6.083 5.860 6.050 118,771 +0.01(+0.17%)
Nov 16, 2022 6.510 6.610 5.940 6.040 155,532 -0.46(-7.08%)
Nov 15, 2022 6.120 6.700 6.061 6.500 223,313 +0.46(+7.62%)
Nov 14, 2022 6.050 6.220 5.830 6.040 251,884 -0.12(-1.95%)
Nov 11, 2022 6.060 6.230 5.879 6.160 102,085 +0.16(+2.67%)
Nov 10, 2022 6.420 6.420 5.810 6.000 223,322 -0.06(-0.99%)
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.