ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

13.72 -1.17 (-7.86%)
Streaming Delayed Price Updated: 10:10 AM EDT, Aug 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 20, 2024 14.88 16.50 14.00 14.89 4,498,020 +0.65(+4.56%)
Aug 19, 2024 13.39 14.35 13.23 14.24 1,692,413 +0.91(+6.83%)
Aug 16, 2024 13.65 13.72 13.27 13.33 1,083,923 -0.21(-1.55%)
Aug 15, 2024 13.25 13.69 12.96 13.54 1,446,685 +0.54(+4.15%)
Aug 14, 2024 13.24 13.39 12.20 13.00 1,959,015 -0.06(-0.46%)
Aug 13, 2024 12.00 13.10 11.28 13.06 4,356,651 +2.21(+20.37%)
Aug 12, 2024 11.45 12.02 10.66 10.85 2,585,956 -0.03(-0.28%)
Aug 09, 2024 9.920 11.39 9.670 10.88 3,647,793 +0.99(+10.01%)
Aug 08, 2024 9.620 10.16 9.520 9.890 369,718 +0.33(+3.40%)
Aug 07, 2024 9.680 10.27 9.450 9.565 742,804 -0.21(-2.20%)
Aug 06, 2024 9.510 10.00 9.300 9.780 448,811 +0.46(+4.94%)
Aug 05, 2024 9.230 9.480 8.905 9.320 746,575 -0.58(-5.86%)
Aug 02, 2024 10.20 10.22 9.740 9.900 599,974 -0.59(-5.62%)
Aug 01, 2024 10.87 11.04 10.13 10.49 599,570 -0.38(-3.50%)
Jul 31, 2024 11.14 11.17 10.73 10.87 389,183 -0.10(-0.91%)
Jul 30, 2024 11.05 11.09 10.78 10.97 385,357 +0.01(+0.09%)
Jul 29, 2024 11.04 11.28 10.83 10.96 332,133 -0.02(-0.18%)
Jul 26, 2024 11.25 11.35 10.93 10.98 593,972 -0.21(-1.88%)
Jul 25, 2024 10.82 11.38 10.66 11.19 1,001,768 +0.79(+7.60%)
Jul 24, 2024 10.15 10.43 10.08 10.40 513,092 +0.08(+0.78%)
Jul 23, 2024 10.72 10.85 10.29 10.32 467,302 -0.43(-4.00%)
Jul 22, 2024 10.62 10.80 10.48 10.75 481,451 +0.21(+1.99%)
Jul 19, 2024 10.48 10.72 10.25 10.54 372,035 +0.09(+0.91%)
Jul 18, 2024 11.34 11.62 10.14 10.45 1,170,266 -0.88(-7.81%)
Jul 17, 2024 11.08 11.39 11.02 11.33 476,604 -0.01(-0.09%)
Jul 16, 2024 11.83 11.84 11.09 11.34 991,216 -0.32(-2.74%)
Jul 15, 2024 11.46 11.90 11.43 11.66 696,487 +0.31(+2.73%)
Jul 12, 2024 11.12 11.41 10.70 11.35 870,894 +0.24(+2.16%)
Jul 11, 2024 10.95 11.19 10.59 11.11 944,350 +0.65(+6.21%)
Jul 10, 2024 9.840 10.67 9.812 10.46 941,733 +0.70(+7.17%)
Jul 09, 2024 9.480 9.840 9.380 9.760 819,798 +0.28(+2.95%)
Jul 08, 2024 9.190 9.770 9.190 9.480 665,937 +0.38(+4.18%)
Jul 05, 2024 9.040 9.190 8.855 9.100 529,177 +0.01(+0.11%)
Jul 03, 2024 8.770 9.620 8.770 9.090 698,443 +0.43(+4.97%)
Jul 02, 2024 8.660 9.140 8.650 8.660 548,007 -0.07(-0.80%)
Jul 01, 2024 8.550 8.830 8.350 8.730 632,984 +0.22(+2.59%)
Jun 28, 2024 8.330 8.660 8.020 8.510 4,758,174 +0.46(+5.71%)
Jun 27, 2024 8.100 8.245 7.890 8.050 439,187 -0.03(-0.37%)
Jun 26, 2024 7.690 8.110 7.660 8.080 481,298 +0.43(+5.62%)
Jun 25, 2024 8.240 8.240 7.550 7.650 814,745 -0.59(-7.16%)
Jun 24, 2024 8.240 8.580 8.120 8.240 369,713 +0.07(+0.86%)
Jun 21, 2024 7.850 8.200 7.690 8.170 809,488 +0.44(+5.69%)
Jun 20, 2024 8.060 8.060 7.580 7.730 641,344 -0.35(-4.33%)
Jun 18, 2024 8.410 8.410 7.880 8.080 657,495 -0.33(-3.92%)
Jun 17, 2024 8.570 8.640 8.350 8.410 387,982 -0.25(-2.89%)
Jun 14, 2024 8.840 8.980 8.600 8.660 461,265 -0.28(-3.13%)
Jun 13, 2024 9.100 9.230 8.800 8.940 331,797 -0.16(-1.76%)
Jun 12, 2024 9.150 9.370 9.000 9.100 607,410 +0.13(+1.45%)
Jun 11, 2024 8.990 9.020 8.840 8.970 315,606 -0.10(-1.10%)
Jun 10, 2024 8.750 9.110 8.700 9.070 368,895 +0.26(+2.95%)
Jun 07, 2024 8.740 8.900 8.680 8.810 308,762 -0.01(-0.11%)
Jun 06, 2024 9.050 9.150 8.800 8.820 390,674 -0.29(-3.18%)
Jun 05, 2024 8.960 9.190 8.850 9.110 371,564 +0.17(+1.90%)
Jun 04, 2024 9.000 9.190 8.920 8.940 364,730 -0.10(-1.11%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.