Skip to main content

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

14.08 -2.53 (-15.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 16.11 16.51 13.79 14.08 3,185,882 -2.53(-15.23%)
Nov 12, 2024 17.27 17.90 16.38 16.61 1,707,137 -0.88(-5.03%)
Nov 11, 2024 18.40 18.51 16.89 17.49 3,404,409 +0.45(+2.64%)
Nov 08, 2024 16.19 17.07 15.84 17.04 1,499,497 +0.90(+5.58%)
Nov 07, 2024 15.64 16.24 15.28 16.14 588,043 +0.42(+2.67%)
Nov 06, 2024 16.00 16.44 15.37 15.72 926,522 +0.40(+2.61%)
Nov 05, 2024 15.40 15.61 14.67 15.32 574,262 +0.12(+0.79%)
Nov 04, 2024 15.47 16.26 15.12 15.20 1,614,060 -0.06(-0.39%)
Nov 01, 2024 14.84 15.46 14.33 15.26 1,069,108 +0.54(+3.67%)
Oct 31, 2024 14.20 15.07 14.10 14.72 825,227 +0.45(+3.15%)
Oct 30, 2024 15.02 15.38 14.23 14.27 895,988 -0.90(-5.93%)
Oct 29, 2024 14.85 15.18 14.59 15.17 595,867 +0.18(+1.20%)
Oct 28, 2024 15.03 15.24 14.84 14.99 790,063 +0.22(+1.49%)
Oct 25, 2024 15.48 15.75 14.76 14.77 838,948 -0.63(-4.09%)
Oct 24, 2024 16.19 16.45 15.36 15.40 1,005,792 -0.65(-4.05%)
Oct 23, 2024 16.54 16.68 15.54 16.05 1,023,695 -0.74(-4.41%)
Oct 22, 2024 16.55 17.08 16.54 16.79 880,600 +0.07(+0.42%)
Oct 21, 2024 15.99 16.75 15.75 16.72 916,789 +0.73(+4.57%)
Oct 18, 2024 16.10 16.40 15.90 15.99 715,519 -0.14(-0.87%)
Oct 17, 2024 16.70 16.89 15.96 16.13 965,986 -0.39(-2.36%)
Oct 16, 2024 15.26 16.66 15.02 16.52 1,831,730 +1.29(+8.47%)
Oct 15, 2024 15.05 15.50 14.22 15.23 1,025,780 +0.28(+1.87%)
Oct 14, 2024 14.58 15.02 14.40 14.95 960,659 +0.43(+2.96%)
Oct 11, 2024 13.88 14.58 13.80 14.52 683,926 +0.61(+4.39%)
Oct 10, 2024 13.51 13.93 13.29 13.91 432,595 +0.20(+1.46%)
Oct 09, 2024 13.84 13.87 13.30 13.71 671,786 -0.17(-1.22%)
Oct 08, 2024 13.70 14.04 13.60 13.88 654,936 +0.22(+1.61%)
Oct 07, 2024 14.16 14.23 13.62 13.66 428,919 -0.53(-3.74%)
Oct 04, 2024 14.18 14.39 13.85 14.19 691,861 +0.19(+1.36%)
Oct 03, 2024 14.31 14.58 13.76 14.00 837,883 -0.45(-3.11%)
Oct 02, 2024 14.43 14.87 14.01 14.45 1,130,420 -0.01(-0.07%)
Oct 01, 2024 14.46 14.65 13.58 14.46 1,274,643 -0.04(-0.28%)
Sep 30, 2024 14.33 15.08 14.33 14.50 1,130,633 +0.18(+1.26%)
Sep 27, 2024 14.55 14.99 13.83 14.32 615,989 -0.19(-1.31%)
Sep 26, 2024 14.21 15.22 14.21 14.51 1,310,745 +0.46(+3.27%)
Sep 25, 2024 13.71 14.23 13.64 14.05 673,864 +0.37(+2.70%)
Sep 24, 2024 14.09 14.23 13.30 13.68 654,980 -0.41(-2.91%)
Sep 23, 2024 14.78 15.19 14.09 14.09 756,260 -0.68(-4.60%)
Sep 20, 2024 14.97 15.19 14.67 14.77 1,414,248 -0.09(-0.61%)
Sep 19, 2024 14.50 15.10 14.12 14.86 2,128,239 +0.81(+5.77%)
Sep 18, 2024 13.10 14.32 13.10 14.05 1,133,535 +1.00(+7.66%)
Sep 17, 2024 12.98 13.31 12.62 13.05 1,265,765 +0.10(+0.77%)
Sep 16, 2024 13.43 13.51 12.89 12.95 874,400 -0.35(-2.63%)
Sep 13, 2024 12.72 13.31 12.70 13.30 1,210,038 +0.67(+5.30%)
Sep 12, 2024 12.02 12.64 12.02 12.63 676,630 +0.63(+5.25%)
Sep 11, 2024 11.52 12.08 11.36 12.00 955,179 +0.49(+4.26%)
Sep 10, 2024 11.72 11.92 11.27 11.51 802,880 -0.20(-1.71%)
Sep 09, 2024 11.49 12.03 11.42 11.71 769,805 +0.35(+3.08%)
Sep 06, 2024 11.76 11.76 11.00 11.36 1,097,490 -0.39(-3.32%)
Sep 05, 2024 11.95 12.15 11.73 11.75 710,331 -0.18(-1.51%)
Sep 04, 2024 11.94 12.14 11.63 11.93 838,781 -0.01(-0.08%)
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.