Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

ARS Pharmaceuticals, Inc. (SPRY)

15.00
+0.68
+(4.75%)
At close: 4:00:00 PM EDT
15.00
0.00
(0.00%)
After hours: 4:30:40 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202514.4815.2014.3915.0015.001,246,719
Apr 21, 202514.6814.9213.7714.3214.322,460,800
Apr 17, 202514.7915.0914.4314.8814.881,550,200
Apr 16, 202514.9015.1214.5314.8814.881,809,100
Apr 15, 202514.5715.0014.4514.9914.991,258,200
Apr 14, 202514.3714.6013.9114.4714.47778,800
Apr 11, 202513.2314.5013.2214.0514.052,203,500
Apr 10, 202513.3413.6612.8013.2413.242,063,300
Apr 9, 202512.0313.6811.8013.3413.343,310,700
Apr 8, 202513.2913.4212.0312.3312.331,485,500
Apr 7, 202512.1413.7812.0012.8312.832,978,500
Apr 4, 202513.0813.7312.4712.8012.802,802,300
Apr 3, 202512.4613.6012.4413.4013.402,623,200
Apr 2, 202512.3313.2512.2913.0513.051,535,400
Apr 1, 202512.4412.8512.2312.5312.531,511,000
Mar 31, 202512.1012.7711.8512.5812.581,778,600
Mar 28, 202512.6312.7812.2112.4912.491,191,100
Mar 27, 202512.4912.7812.2712.6312.631,549,800
Mar 26, 202513.0413.2012.3112.6012.602,419,100
Mar 25, 202512.8013.2212.6713.1513.151,794,300
Mar 24, 202512.4512.9912.0712.8912.894,074,100
Mar 21, 202514.2514.2512.2512.3612.364,452,600
Mar 20, 202512.3015.0912.2814.3114.318,868,800
Mar 19, 202511.4911.9511.4411.6511.651,284,600
Mar 18, 202511.3011.7611.0711.5311.53778,100
Mar 17, 202511.7112.0811.4311.4411.441,069,600
Mar 14, 202512.0112.2611.8111.8711.87819,300
Mar 13, 202512.2012.5011.9011.9511.95900,700
Mar 12, 202511.7312.3511.6512.3112.311,521,900
Mar 11, 202510.8011.6410.6811.5311.531,208,700
Mar 10, 202510.6010.9510.4610.8310.831,310,500
Mar 7, 202511.0311.1610.4610.8510.851,415,300
Mar 6, 202510.8211.5510.7610.7910.791,923,000
Mar 5, 202510.5311.0010.5210.8710.871,303,200
Mar 4, 202510.0010.7210.0010.5110.511,400,600
Mar 3, 202510.5010.6410.0110.1810.181,582,700
Feb 28, 202510.2010.6310.1110.4810.48905,400
Feb 27, 202510.3610.8010.0210.2010.201,256,900
Feb 26, 202510.6111.0110.0810.2310.231,936,800
Feb 25, 202510.8210.9810.4110.5610.561,869,500
Feb 24, 202511.2511.3810.5510.8310.831,237,400
Feb 21, 202512.1512.1911.2311.2411.241,390,600
Feb 20, 202511.9512.1511.7311.7811.78847,900
Feb 19, 202511.6112.0211.5812.0012.00843,100
Feb 18, 202512.1212.4311.6411.7711.771,033,800
Feb 14, 202511.9112.2011.7412.0212.021,088,600
Feb 13, 202511.8012.0111.6011.9211.92776,000
Feb 12, 202511.3611.7711.2611.6311.631,148,100
Feb 11, 202511.7412.0311.3311.5511.55978,400
Feb 10, 202512.7212.7211.6511.7411.741,444,000
Feb 7, 202512.8913.1311.8911.9211.921,370,000
Feb 6, 202512.7513.0112.3112.8012.80883,000
Feb 5, 202512.3913.0712.2512.7512.75684,700
Feb 4, 202512.2212.5511.9112.5212.521,213,200
Feb 3, 202512.6312.7611.8912.3112.312,168,800
Jan 31, 202514.3014.5812.7513.0213.022,023,100
Jan 30, 202514.4514.8714.0614.2914.29872,600
Jan 29, 202514.7214.8614.1914.3214.32778,800
Jan 28, 202514.6215.1714.4014.8814.881,418,000
Jan 27, 202513.9615.1913.8814.4514.452,551,100
Jan 24, 202513.7914.2513.5814.0814.081,108,800
Jan 23, 202513.5014.0613.2913.8913.891,002,200
Jan 22, 202513.4813.6813.1513.5513.551,135,100
Jan 21, 202512.7413.5012.4513.4813.481,487,700
Jan 17, 202512.2612.9912.1912.5712.571,679,800
Jan 16, 202511.9812.3711.2112.1812.181,601,000
Jan 15, 202511.8512.0911.0012.0112.011,804,000
Jan 14, 202511.9111.9811.0311.3611.36899,600
Jan 13, 202511.4012.4811.2311.2611.262,155,500
Jan 10, 202511.1711.3110.7011.2411.241,354,600
Jan 8, 202511.1611.6010.8611.4311.431,308,500
Jan 7, 202511.0411.4010.8911.3411.34923,400
Jan 6, 202511.3011.5810.6911.0811.081,144,700
Jan 3, 202510.5311.4110.5311.1911.191,268,500
Jan 2, 202510.7911.0910.4010.7110.711,753,200
Dec 31, 202410.5210.8010.3810.5510.55833,700
Dec 30, 202410.5510.6910.3010.6210.621,802,400
Dec 27, 202411.0311.2410.2010.7910.792,059,800
Dec 26, 202411.2011.3010.6711.1511.151,805,400
Dec 24, 202411.1611.4711.0211.4111.41497,600
Dec 23, 202411.1711.5210.8011.2011.201,382,000
Dec 20, 202411.1811.5610.8311.1811.182,578,100
Dec 19, 202411.5011.6010.6711.3211.321,268,100
Dec 18, 202411.8311.8910.6310.9610.961,971,400
Dec 17, 202411.7512.0111.5511.7611.76989,800
Dec 16, 202411.9412.3911.8711.8911.89940,300
Dec 13, 202412.6612.6611.7611.9011.90984,700
Dec 12, 202412.1212.7811.8212.6412.641,618,500
Dec 11, 202412.9913.0012.2212.2712.271,445,400
Dec 10, 202413.3313.6012.9312.9512.95869,300
Dec 9, 202414.0114.4713.2313.3113.31699,800
Dec 6, 202414.0014.5013.9414.0214.02727,200
Dec 5, 202414.3914.4013.7514.0014.00889,700
Dec 4, 202413.4014.4513.3914.4214.42974,900
Dec 3, 202413.0213.6312.9113.6113.611,224,700
Dec 2, 202414.3514.4013.2613.3213.321,188,000
Nov 29, 202414.5214.9014.3914.5114.51383,100
Nov 27, 202414.3014.9014.1614.5314.53674,200
Nov 26, 202413.7114.4513.6214.3714.37653,800
Nov 25, 202414.1714.6713.6813.7113.711,339,700
Nov 22, 202413.3414.0413.2514.0014.001,016,600
Nov 21, 202413.5513.7413.0113.3813.38768,400
Nov 20, 202413.6113.8713.1513.5513.551,144,200
Nov 19, 202413.7014.2813.5013.7913.791,125,300
Nov 18, 202414.0114.3713.5813.7813.781,057,300
Nov 15, 202414.1914.3813.3614.0114.011,533,800
Nov 14, 202414.5115.2513.9814.1114.111,836,000
Nov 13, 202416.1116.5113.8014.0814.083,202,100
Nov 12, 202417.2717.9016.3816.6116.611,708,800
Nov 11, 202418.4018.5116.8917.4917.493,404,300
Nov 8, 202416.1917.0715.8417.0417.041,499,300
Nov 7, 202415.6416.2415.2816.1416.14588,000
Nov 6, 202416.0016.4415.3715.7215.72926,500
Nov 5, 202415.4015.6114.6715.3215.32574,300
Nov 4, 202415.4716.2615.1215.2015.201,614,100
Nov 1, 202414.8415.4614.3315.2615.261,069,100
Oct 31, 202414.2015.0714.1014.7214.72825,200
Oct 30, 202415.0215.3814.2314.2714.27895,800
Oct 29, 202414.8515.1814.5915.1715.17595,800
Oct 28, 202415.0315.2414.8414.9914.99789,900
Oct 25, 202415.4815.7514.7614.7714.77838,900
Oct 24, 202416.1916.4515.3615.4015.401,005,800
Oct 23, 202416.5416.6815.5416.0516.051,023,700
Oct 22, 202416.5517.0816.5416.7916.79880,600
Oct 21, 202415.9916.7515.7516.7216.72916,800
Oct 18, 202416.1016.4015.9015.9915.99715,500
Oct 17, 202416.7016.8915.9616.1316.13966,000
Oct 16, 202415.2616.6615.0216.5216.521,831,600
Oct 15, 202415.0515.5014.2215.2315.231,025,800
Oct 14, 202414.5815.0214.4014.9514.95960,600
Oct 11, 202413.8814.5813.8014.5214.52683,900
Oct 10, 202413.5113.9313.2913.9113.91432,600
Oct 9, 202413.8413.8713.3013.7113.71671,800
Oct 8, 202413.7014.0413.6013.8813.88654,900
Oct 7, 202414.1614.2313.6213.6613.66428,900
Oct 4, 202414.1814.3913.8514.1914.19684,900
Oct 3, 202414.3114.5813.7614.0014.00837,700
Oct 2, 202414.4314.8714.0114.4514.451,130,300
Oct 1, 202414.4614.6513.5814.4614.461,274,400
Sep 30, 202414.3315.0814.3314.5014.501,130,600
Sep 27, 202414.5514.9913.8314.3214.32616,000
Sep 26, 202414.2115.2214.2114.5114.511,280,700
Sep 25, 202413.7114.2313.6414.0514.05673,900
Sep 24, 202414.0914.2313.3013.6813.68655,000
Sep 23, 202414.7815.1914.0914.0914.09756,300
Sep 20, 202414.9715.1914.6714.7714.771,414,200
Sep 19, 202414.5015.1014.1214.8614.862,134,500
Sep 18, 202413.1014.3213.1014.0514.051,133,500
Sep 17, 202412.9813.3112.6213.0513.051,265,700
Sep 16, 202413.4313.5112.8912.9512.95874,400
Sep 13, 202412.7213.3112.7013.3013.301,209,800
Sep 12, 202412.0212.6412.0212.6312.63676,600
Sep 11, 202411.5212.0811.3612.0012.00955,300
Sep 10, 202411.7211.9211.2711.5111.51802,900
Sep 9, 202411.4912.0211.4211.7111.71769,700
Sep 6, 202411.7611.7611.0011.3611.361,097,500
Sep 5, 202411.9512.1511.7311.7511.75710,300
Sep 4, 202411.9412.1511.6311.9311.93838,600
Sep 3, 202412.8112.8111.7811.9411.941,325,800
Aug 30, 202413.0613.1012.5312.9812.98946,800
Aug 29, 202413.7013.9512.9412.9812.981,218,100
Aug 28, 202413.8214.1713.6313.7413.74981,000
Aug 27, 202413.2714.0513.2113.9613.961,135,900
Aug 26, 202413.1113.3712.5613.2013.20877,600
Aug 23, 202413.0213.2712.7212.9612.96917,300
Aug 22, 202413.4913.6112.7312.8112.811,526,800
Aug 21, 202415.0015.0013.2413.4013.402,433,900
Aug 20, 202414.8816.5014.0014.8914.894,499,500
Aug 19, 202413.3914.3513.2314.2414.241,693,400
Aug 16, 202413.6513.7213.2713.3313.331,083,900
Aug 15, 202413.2513.6912.9613.5413.541,446,900
Aug 14, 202413.2413.3912.2013.0013.001,959,700
Aug 13, 202412.0013.1011.2813.0613.064,358,300
Aug 12, 202411.4512.0210.6610.8510.852,588,500
Aug 9, 20249.9211.399.6710.8810.883,647,800
Aug 8, 20249.6210.169.529.899.89369,700
Aug 7, 20249.6810.279.459.569.56742,800
Aug 6, 20249.5110.009.309.789.78448,800
Aug 5, 20249.239.488.919.329.32746,600
Aug 2, 202410.2010.229.749.909.90600,000
Aug 1, 202410.8711.0410.1310.4910.49599,600
Jul 31, 202411.1411.1710.7310.8710.87389,200
Jul 30, 202411.0511.0910.7710.9710.97385,400
Jul 29, 202411.0411.2810.8310.9610.96332,100
Jul 26, 202411.2511.3510.9310.9810.98594,000
Jul 25, 202410.8211.3810.6611.1911.191,001,200
Jul 24, 202410.1510.4310.0810.4010.40513,100
Jul 23, 202410.7210.8510.2910.3210.32467,300
Jul 22, 202410.6210.8010.4810.7510.75481,500
Jul 19, 202410.4810.7210.2510.5410.54372,000
Jul 18, 202411.3411.6210.1410.4410.441,170,200
Jul 17, 202411.0811.3911.0211.3311.33477,600
Jul 16, 202411.8311.8411.0911.3411.34991,200
Jul 15, 202411.4611.9011.4311.6611.66697,600
Jul 12, 202411.1211.4110.7011.3511.35870,800
Jul 11, 202410.9511.1910.5911.1111.11944,300
Jul 10, 20249.8410.679.8110.4610.46941,600
Jul 9, 20249.489.849.389.769.76819,800
Jul 8, 20249.199.779.199.489.48665,900
Jul 5, 20249.049.198.859.109.10529,200
Jul 3, 20248.779.628.779.099.09698,400
Jul 2, 20248.669.148.658.668.66548,000
Jul 1, 20248.558.838.358.738.73633,000
Jun 28, 20248.338.668.028.518.514,758,200
Jun 27, 20248.108.247.898.058.05439,200
Jun 26, 20247.698.117.668.088.08481,200
Jun 25, 20248.248.247.557.657.65815,300
Jun 24, 20248.248.588.128.248.24369,700
Jun 21, 20247.858.207.698.178.17809,500
Jun 20, 20248.068.067.587.737.73641,300
Jun 18, 20248.418.417.888.088.08657,500
Jun 17, 20248.578.648.358.418.41388,000
Jun 14, 20248.848.988.608.668.66461,300
Jun 13, 20249.109.238.808.948.94331,800
Jun 12, 20249.159.379.009.109.10607,400
Jun 11, 20248.999.028.848.978.97315,600
Jun 10, 20248.759.118.709.079.07368,900
Jun 7, 20248.748.908.688.818.81308,700
Jun 6, 20249.059.158.808.828.82390,700
Jun 5, 20248.969.198.859.119.11371,600
Jun 4, 20249.009.198.928.948.94364,700
Jun 3, 20249.009.258.779.049.04531,700
May 31, 20248.939.308.848.888.88604,300
May 30, 20248.869.028.828.918.91330,100
May 29, 20248.858.998.808.828.82324,000
May 28, 20249.109.238.778.988.98613,800
May 24, 20248.809.148.768.988.98279,100
May 23, 20249.099.098.738.808.80276,300
May 22, 20248.829.058.828.938.93230,500
May 21, 20249.139.158.818.838.83264,900
May 20, 20249.099.319.079.199.19315,100
May 17, 20249.139.258.999.039.03292,500
May 16, 20248.929.148.799.109.10404,500
May 15, 20249.159.168.838.888.88301,200
May 14, 20248.949.068.888.988.98357,000
May 13, 20248.729.028.728.898.89322,400
May 10, 20248.939.008.598.748.74305,900
May 9, 20249.069.198.728.808.80332,200
May 8, 20249.359.558.989.069.06352,700
May 7, 20249.449.519.149.479.47474,000
May 6, 20249.759.809.109.459.45401,200
May 3, 20249.669.769.399.759.75364,200
May 2, 20249.359.518.949.469.46575,500
May 1, 20248.739.628.679.339.331,110,400
Apr 30, 20248.588.798.518.708.70335,300
Apr 29, 20248.478.728.418.608.60364,600
Apr 26, 20248.178.668.108.358.35520,300
Apr 25, 20248.098.197.668.098.09534,700
Apr 24, 20248.468.558.158.268.26334,700
Apr 23, 20248.448.838.318.508.50510,300

Related Tickers

ASND Ascendis Pharma A/S
159.13
-1.25%
 
VRNA Verona Pharma plc
62.01
+3.23%
 
ARQT Arcutis Biotherapeutics, Inc.
13.83
+2.22%
 
SWTX SpringWorks Therapeutics, Inc.
40.50
+9.28%
 
TARS Tarsus Pharmaceuticals, Inc.
49.44
+1.92%
 
TVTX Travere Therapeutics, Inc.
15.88
+5.10%
 
MTSR Metsera, Inc.
21.68
+11.12%
 
CYTK Cytokinetics, Incorporated
37.81
-0.32%
 
WVE Wave Life Sciences Ltd.
6.56
+7.19%
 
ABEO Abeona Therapeutics Inc.
5.28
+7.32%