Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.920 +0.120 (+1.36%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 6.950 7.520 6.750 6.960 1,871,598 +0.04(+0.58%)
May 30, 2023 7.350 7.390 6.740 6.920 902,570 -0.45(-6.11%)
May 26, 2023 7.580 7.788 6.970 7.370 1,256,369 -0.26(-3.41%)
May 25, 2023 8.520 8.570 7.455 7.630 1,282,424 -0.88(-10.34%)
May 24, 2023 8.480 8.720 8.070 8.510 881,416 +0.11(+1.31%)
May 23, 2023 9.040 9.200 8.330 8.400 1,118,550 -0.69(-7.59%)
May 22, 2023 8.640 9.270 8.160 9.090 1,190,431 +0.52(+6.07%)
May 19, 2023 7.850 8.620 7.670 8.570 808,383 +0.82(+10.58%)
May 18, 2023 8.290 8.530 7.740 7.750 792,631 -0.54(-6.51%)
May 17, 2023 8.110 9.190 8.047 8.290 1,984,948 +0.12(+1.47%)
May 16, 2023 7.710 8.455 7.533 8.170 1,563,683 +0.36(+4.61%)
May 15, 2023 8.110 8.390 7.670 7.810 4,073,414 -0.23(-2.86%)
May 12, 2023 6.960 9.650 6.510 8.040 57,684,216 +3.52(+77.88%)
May 10, 2023 4.520 393 -0.63(-12.23%)
May 09, 2023 5.910 5.980 4.865 5.150 2,165,125 -0.86(-14.31%)
May 08, 2023 6.410 6.452 6.000 6.010 609,454 -0.30(-4.75%)
May 05, 2023 6.210 6.440 6.090 6.310 267,028 +0.19(+3.10%)
May 04, 2023 6.600 6.600 5.965 6.120 341,103 -0.48(-7.27%)
May 03, 2023 6.520 6.740 6.315 6.600 179,535 +0.08(+1.23%)
May 02, 2023 6.510 6.550 6.400 6.520 162,731 +0.01(+0.15%)
May 01, 2023 6.560 6.660 6.470 6.510 222,666 +0.01(+0.15%)
Apr 28, 2023 6.290 6.560 6.275 6.500 186,241 +0.18(+2.85%)
Apr 27, 2023 6.440 6.440 6.221 6.320 229,924 -0.14(-2.17%)
Apr 26, 2023 6.520 6.520 6.330 6.460 249,312 -0.04(-0.62%)
Apr 25, 2023 6.500 6.720 6.150 6.500 385,879 -0.03(-0.46%)
Apr 24, 2023 6.480 6.650 6.330 6.530 244,401 -0.01(-0.15%)
Apr 21, 2023 6.550 6.695 6.475 6.540 252,596 -0.06(-0.91%)
Apr 20, 2023 6.590 6.811 6.500 6.600 189,625 +0.00(+0.00%)
Apr 19, 2023 6.810 7.090 6.570 6.600 264,749 -0.26(-3.79%)
Apr 18, 2023 6.600 6.960 6.545 6.860 360,675 +0.37(+5.70%)
Apr 17, 2023 6.010 6.510 6.010 6.490 594,158 +0.51(+8.53%)
Apr 14, 2023 6.110 6.280 5.900 5.980 159,070 -0.13(-2.13%)
Apr 13, 2023 5.900 6.290 5.900 6.110 250,308 +0.24(+4.09%)
Apr 12, 2023 5.990 6.000 5.790 5.870 145,270 -0.09(-1.51%)
Apr 11, 2023 5.870 6.050 5.820 5.960 217,001 +0.08(+1.36%)
Apr 10, 2023 5.770 5.920 5.680 5.880 187,630 +0.06(+1.03%)
Apr 06, 2023 5.770 5.900 5.610 5.820 135,472 +0.04(+0.69%)
Apr 05, 2023 5.810 5.840 5.490 5.780 386,999 -0.10(-1.70%)
Apr 04, 2023 6.320 6.340 5.720 5.880 517,242 -0.45(-7.11%)
Apr 03, 2023 6.580 6.670 6.290 6.330 306,836 -0.18(-2.76%)
Mar 31, 2023 6.710 6.977 6.410 6.510 489,280 -0.22(-3.27%)
Mar 30, 2023 6.800 7.025 6.650 6.730 369,455 -0.03(-0.44%)
Mar 29, 2023 6.630 7.090 6.570 6.760 317,534 +0.12(+1.88%)
Mar 28, 2023 6.700 6.700 6.300 6.635 546,929 -0.03(-0.38%)
Mar 27, 2023 7.560 7.560 6.480 6.660 542,685 -0.93(-12.25%)
Mar 24, 2023 7.880 8.280 7.540 7.590 194,332 -0.32(-4.05%)
Mar 23, 2023 8.010 8.140 7.780 7.910 117,735 -0.08(-1.00%)
Mar 22, 2023 8.460 8.460 7.970 7.990 107,836 -0.47(-5.56%)
Mar 21, 2023 8.430 8.690 8.325 8.460 125,588 +0.07(+0.77%)
Mar 20, 2023 8.400 8.450 8.030 8.395 156,540 -0.02(-0.18%)
Mar 17, 2023 8.250 8.600 8.000 8.410 218,314 +0.12(+1.45%)
Mar 16, 2023 8.110 8.350 7.920 8.290 108,239 +0.10(+1.22%)
Mar 15, 2023 8.180 8.250 8.002 8.190 86,408 -0.11(-1.33%)
Mar 14, 2023 8.290 8.660 8.060 8.300 185,937 +0.22(+2.72%)
Mar 13, 2023 7.840 8.270 7.740 8.080 199,700 +0.22(+2.80%)
Mar 10, 2023 8.910 8.910 7.860 7.860 267,256 -1.11(-12.37%)
Mar 09, 2023 9.060 9.120 8.610 8.970 325,826 -0.06(-0.66%)
Mar 08, 2023 8.860 9.050 8.730 9.030 222,169 +0.14(+1.57%)
Mar 07, 2023 8.870 8.970 8.740 8.890 142,331 +0.07(+0.79%)
Mar 06, 2023 9.080 9.080 8.590 8.820 218,205 -0.29(-3.18%)
Mar 03, 2023 9.010 9.210 8.765 9.110 146,084 +0.11(+1.22%)
Mar 02, 2023 9.030 9.200 8.750 9.000 215,821 -0.07(-0.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.