Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

8.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
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%)
May 01, 2024 8.730 9.620 8.670 9.330 1,110,399 +0.63(+7.24%)
Apr 30, 2024 8.580 8.790 8.510 8.700 335,349 +0.10(+1.16%)
Apr 29, 2024 8.470 8.720 8.410 8.600 364,643 +0.25(+2.99%)
Apr 26, 2024 8.170 8.660 8.100 8.350 520,298 +0.26(+3.21%)
Apr 25, 2024 8.090 8.190 7.660 8.090 534,699 -0.17(-2.06%)
Apr 24, 2024 8.460 8.545 8.155 8.260 334,679 -0.24(-2.82%)
Apr 23, 2024 8.440 8.830 8.309 8.500 510,439 +0.29(+3.53%)
Apr 22, 2024 8.570 8.600 8.145 8.210 394,606 -0.26(-3.07%)
Apr 19, 2024 8.410 8.650 8.250 8.470 487,876 +0.03(+0.36%)
Apr 18, 2024 9.020 9.190 8.380 8.440 918,106 -0.62(-6.84%)
Apr 17, 2024 9.280 9.280 8.880 9.060 456,563 -0.12(-1.31%)
Apr 16, 2024 9.140 9.470 9.050 9.180 477,153 -0.06(-0.65%)
Apr 15, 2024 9.000 9.300 8.947 9.240 459,614 +0.22(+2.44%)
Apr 12, 2024 9.240 9.240 8.930 9.020 689,994 -0.22(-2.38%)
Apr 11, 2024 9.320 9.440 9.170 9.240 442,524 -0.03(-0.32%)
Apr 10, 2024 9.200 9.420 9.030 9.270 390,698 -0.06(-0.64%)
Apr 09, 2024 9.990 9.990 9.125 9.330 801,107 -0.60(-6.04%)
Apr 08, 2024 9.850 10.10 9.650 9.930 476,496 +0.06(+0.61%)
Apr 05, 2024 9.460 10.00 9.430 9.870 443,028 +0.34(+3.57%)
Apr 04, 2024 9.500 9.700 9.350 9.530 633,597 +0.13(+1.38%)
Apr 03, 2024 9.310 9.685 9.210 9.400 551,670 +0.12(+1.29%)
Apr 02, 2024 9.420 9.620 9.270 9.280 510,680 -0.19(-2.01%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.