Skip to main content

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

4.950 +0.120 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 4.830 4.950 4.780 4.950 443,796 +0.12(+2.48%)
Nov 30, 2023 4.890 4.960 4.765 4.830 625,605 +0.03(+0.63%)
Nov 29, 2023 4.830 4.950 4.770 4.800 483,716 -0.02(-0.31%)
Nov 28, 2023 4.670 4.890 4.652 4.815 446,488 +0.14(+2.88%)
Nov 27, 2023 4.810 4.810 4.660 4.680 377,959 -0.08(-1.68%)
Nov 24, 2023 4.750 4.790 4.670 4.760 274,753 +0.03(+0.63%)
Nov 22, 2023 4.740 4.780 4.650 4.730 309,284 +0.03(+0.64%)
Nov 21, 2023 4.760 4.840 4.640 4.700 519,320 -0.08(-1.67%)
Nov 20, 2023 4.770 5.010 4.730 4.780 635,844 +0.07(+1.49%)
Nov 17, 2023 4.570 4.740 4.530 4.710 541,495 +0.20(+4.43%)
Nov 16, 2023 4.500 4.580 4.280 4.510 795,812 -0.02(-0.44%)
Nov 15, 2023 4.270 4.630 4.270 4.530 1,302,389 +0.30(+7.09%)
Nov 14, 2023 4.090 4.285 4.010 4.230 744,356 +0.23(+5.75%)
Nov 13, 2023 3.900 4.010 3.760 4.000 926,980 +0.27(+7.24%)
Nov 10, 2023 3.580 4.098 3.500 3.730 1,813,712 +0.30(+8.75%)
Nov 09, 2023 3.600 3.640 3.380 3.430 386,217 -0.15(-4.19%)
Nov 08, 2023 3.600 3.600 3.470 3.580 502,219 -0.01(-0.28%)
Nov 07, 2023 3.590 3.750 3.550 3.590 550,952 +0.01(+0.28%)
Nov 06, 2023 3.800 3.940 3.550 3.580 3,111,716 -0.19(-5.04%)
Nov 03, 2023 3.720 3.900 3.645 3.770 976,039 +0.12(+3.29%)
Nov 02, 2023 3.400 3.650 3.400 3.650 431,292 +0.09(+2.53%)
Nov 01, 2023 3.550 3.660 3.525 3.560 423,663 -0.01(-0.28%)
Oct 31, 2023 3.470 3.690 3.470 3.570 355,219 +0.09(+2.59%)
Oct 30, 2023 3.450 3.620 3.450 3.480 373,267 +0.01(+0.29%)
Oct 27, 2023 3.590 3.600 3.430 3.470 258,741 -0.05(-1.42%)
Oct 26, 2023 3.450 3.590 3.420 3.520 324,918 +0.04(+1.15%)
Oct 25, 2023 3.480 3.527 3.400 3.480 284,654 +0.00(+0.00%)
Oct 24, 2023 3.400 3.540 3.400 3.480 510,118 +0.07(+2.05%)
Oct 23, 2023 3.480 3.540 3.400 3.410 429,689 -0.10(-2.85%)
Oct 20, 2023 3.350 3.550 3.350 3.510 649,307 +0.13(+3.85%)
Oct 19, 2023 3.540 3.560 3.350 3.380 1,002,305 -0.21(-5.85%)
Oct 18, 2023 3.660 3.700 3.530 3.590 467,191 -0.08(-2.18%)
Oct 17, 2023 3.660 3.800 3.651 3.670 480,548 +0.00(+0.00%)
Oct 16, 2023 3.670 3.750 3.580 3.670 671,430 -0.06(-1.61%)
Oct 13, 2023 3.760 3.860 3.710 3.730 522,734 -0.02(-0.53%)
Oct 12, 2023 3.960 4.000 3.615 3.750 1,144,938 -0.23(-5.66%)
Oct 11, 2023 4.060 4.120 3.905 3.975 706,290 -0.06(-1.36%)
Oct 10, 2023 4.100 4.150 3.990 4.030 661,797 -0.08(-1.95%)
Oct 09, 2023 4.190 4.260 4.040 4.110 732,281 -0.16(-3.75%)
Oct 06, 2023 3.960 4.370 3.940 4.270 1,143,098 +0.28(+7.02%)
Oct 05, 2023 3.960 4.140 3.885 3.990 802,595 -0.01(-0.25%)
Oct 04, 2023 3.870 4.050 3.710 4.000 956,277 +0.08(+2.04%)
Oct 03, 2023 4.020 4.155 3.840 3.920 1,372,887 +0.09(+2.35%)
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.