Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
ARS Pharmaceuticals, Inc. - Common Stock
(NQ:
SPRY
)
14.32
-0.19 (-1.31%)
Official Closing Price
Updated: 4:15 PM EDT, Sep 27, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 03, 2024
12.81
12.81
11.78
11.94
1,325,811
-1.04(-8.01%)
Aug 30, 2024
13.06
13.10
12.53
12.98
946,873
+0.00(+0.00%)
Aug 29, 2024
13.70
13.95
12.95
12.98
1,218,119
-0.76(-5.53%)
Aug 28, 2024
13.82
14.17
13.63
13.74
980,977
-0.22(-1.58%)
Aug 27, 2024
13.27
14.05
13.21
13.96
1,135,633
+0.76(+5.76%)
Aug 26, 2024
13.11
13.37
12.56
13.20
877,589
+0.24(+1.85%)
Aug 23, 2024
13.02
13.27
12.72
12.96
917,319
+0.15(+1.17%)
Aug 22, 2024
13.49
13.61
12.73
12.81
1,526,906
-0.59(-4.40%)
Aug 21, 2024
15.00
15.00
13.24
13.40
2,432,657
-1.49(-10.01%)
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%)
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
.