Recent Quotes
My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

8.975 +0.205 (+2.34%)
Streaming Delayed Price Updated: 1:50 PM EST, Nov 12, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 11, 2025 8.730 9.250 8.485 8.770 3,148,910 -0.11(-1.24%)
Nov 10, 2025 10.00 10.31 8.420 8.880 4,106,051 +0.03(+0.34%)
Nov 07, 2025 8.210 8.850 8.050 8.850 2,642,693 +0.65(+7.99%)
Nov 06, 2025 9.000 9.000 8.140 8.195 2,552,265 -0.86(-9.45%)
Nov 05, 2025 8.730 9.200 8.520 9.050 1,821,610 +0.34(+3.90%)
Nov 04, 2025 8.620 8.780 8.330 8.710 1,796,630 +0.09(+1.04%)
Nov 03, 2025 8.930 9.005 8.318 8.620 1,458,712 -0.33(-3.69%)
Oct 31, 2025 8.620 8.980 8.452 8.950 2,080,097 +0.33(+3.83%)
Oct 30, 2025 8.900 9.000 8.590 8.620 1,454,638 -0.36(-4.01%)
Oct 29, 2025 9.330 9.460 8.900 8.980 1,518,045 -0.41(-4.37%)
Oct 28, 2025 9.520 9.580 9.315 9.390 890,726 -0.17(-1.78%)
Oct 27, 2025 9.210 9.655 9.150 9.560 1,694,209 +0.45(+4.94%)
Oct 24, 2025 9.670 9.759 9.080 9.110 1,923,973 -0.54(-5.60%)
Oct 23, 2025 9.700 9.900 9.580 9.650 958,232 -0.07(-0.72%)
Oct 22, 2025 9.860 9.940 9.635 9.720 1,170,311 -0.18(-1.82%)
Oct 21, 2025 10.05 10.10 9.665 9.900 1,727,190 -0.11(-1.10%)
Oct 20, 2025 10.15 10.38 9.800 10.01 2,757,915 -0.04(-0.40%)
Oct 17, 2025 10.01 10.17 9.750 10.05 1,724,245 -0.06(-0.59%)
Oct 16, 2025 11.00 11.15 10.05 10.11 2,190,092 -0.86(-7.84%)
Oct 15, 2025 10.81 11.06 10.71 10.97 1,604,520 +0.31(+2.91%)
Oct 14, 2025 10.88 11.37 10.64 10.66 1,655,381 -0.27(-2.47%)
Oct 13, 2025 11.20 11.30 10.92 10.93 1,341,339 -0.39(-3.45%)
Oct 10, 2025 11.70 11.70 11.00 11.32 1,880,453 -0.26(-2.25%)
Oct 09, 2025 11.16 11.69 10.95 11.58 2,344,856 +0.47(+4.23%)
Oct 08, 2025 10.42 11.11 10.38 11.11 2,311,707 +0.78(+7.55%)
Oct 07, 2025 10.36 10.51 10.00 10.33 1,939,119 +0.06(+0.58%)
Oct 06, 2025 10.45 10.48 10.05 10.27 2,417,896 -0.04(-0.39%)
Oct 03, 2025 10.22 11.03 10.20 10.31 3,055,266 +0.03(+0.29%)
Oct 02, 2025 10.10 10.50 9.723 10.28 2,935,303 +0.19(+1.88%)
Oct 01, 2025 10.00 10.99 9.900 10.09 7,453,489 +0.04(+0.40%)
Sep 30, 2025 9.890 10.40 9.525 10.05 3,819,660 +0.33(+3.40%)
Sep 29, 2025 9.830 9.930 9.570 9.720 3,268,056 -0.08(-0.82%)
Sep 26, 2025 9.470 9.925 9.400 9.800 2,516,068 +0.26(+2.73%)
Sep 25, 2025 9.650 9.700 9.335 9.540 1,935,331 -0.09(-0.93%)
Sep 24, 2025 9.990 9.990 9.520 9.630 1,241,876 -0.31(-3.12%)
Sep 23, 2025 9.910 10.12 9.810 9.940 1,647,843 +0.15(+1.53%)
Sep 22, 2025 9.840 9.940 9.500 9.790 1,618,550 +0.00(+0.00%)
Sep 19, 2025 10.15 10.57 9.780 9.790 6,340,348 -0.14(-1.41%)
Sep 18, 2025 9.670 9.980 9.610 9.930 2,283,209 +0.36(+3.76%)
Sep 17, 2025 9.500 9.800 9.450 9.570 1,764,501 +0.16(+1.70%)
Sep 16, 2025 9.900 10.15 9.380 9.410 2,311,373 -0.55(-5.52%)
Sep 15, 2025 10.04 10.11 9.780 9.960 2,795,995 -0.07(-0.70%)
Sep 12, 2025 10.10 10.17 9.790 10.03 2,273,789 -0.12(-1.18%)
Sep 11, 2025 10.48 10.62 10.09 10.15 2,497,298 -0.35(-3.33%)
Sep 10, 2025 10.40 10.68 10.33 10.50 2,273,639 +0.18(+1.74%)
Sep 09, 2025 10.61 10.73 10.15 10.32 2,283,448 -0.38(-3.55%)
Sep 08, 2025 10.19 10.78 10.03 10.70 5,080,394 +0.63(+6.26%)
Sep 05, 2025 10.70 10.73 9.970 10.07 5,213,665 -0.62(-5.80%)
Sep 04, 2025 10.95 11.03 10.33 10.69 4,265,135 -0.19(-1.75%)
Sep 03, 2025 11.19 11.24 10.74 10.88 4,294,711 -0.24(-2.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.