Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

11.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 9.000 9.250 8.770 9.040 531,676 +0.16(+1.80%)
May 31, 2024 8.930 9.300 8.840 8.880 604,349 -0.03(-0.34%)
May 30, 2024 8.860 9.020 8.822 8.910 330,124 +0.09(+1.02%)
May 29, 2024 8.850 8.990 8.800 8.820 324,022 -0.16(-1.78%)
May 28, 2024 9.100 9.230 8.770 8.980 613,785 +0.00(+0.00%)
May 24, 2024 8.800 9.140 8.760 8.980 279,152 +0.18(+2.05%)
May 23, 2024 9.090 9.090 8.730 8.800 276,302 -0.13(-1.46%)
May 22, 2024 8.820 9.050 8.820 8.930 230,485 +0.10(+1.13%)
May 21, 2024 9.130 9.150 8.810 8.830 264,869 -0.36(-3.92%)
May 20, 2024 9.090 9.310 9.075 9.190 315,140 +0.16(+1.77%)
May 17, 2024 9.130 9.250 8.990 9.030 292,480 -0.07(-0.77%)
May 16, 2024 8.920 9.140 8.790 9.100 404,491 +0.22(+2.48%)
May 15, 2024 9.150 9.160 8.830 8.880 301,241 -0.10(-1.11%)
May 14, 2024 8.940 9.060 8.880 8.980 357,043 +0.09(+1.01%)
May 13, 2024 8.720 9.020 8.720 8.890 322,392 +0.15(+1.72%)
May 10, 2024 8.930 9.000 8.590 8.740 306,001 -0.06(-0.68%)
May 09, 2024 9.060 9.190 8.720 8.800 332,215 -0.26(-2.87%)
May 08, 2024 9.350 9.553 8.980 9.060 352,398 -0.41(-4.33%)
May 07, 2024 9.440 9.510 9.140 9.470 474,003 +0.02(+0.21%)
May 06, 2024 9.750 9.800 9.100 9.450 401,257 -0.30(-3.08%)
May 03, 2024 9.660 9.760 9.390 9.750 364,184 +0.29(+3.07%)
May 02, 2024 9.350 9.510 8.940 9.460 575,509 +0.13(+1.39%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.