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

8.930 +0.100 (+1.13%)
Official Closing Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 8.820 9.050 8.820 8.930 230,171 +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 9.330 801,112 -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%)
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.