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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	16.19	17.07	15.84	17.04	1,499,338	+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	684,861	+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.