Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

9.780 +0.460 (+4.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 6, 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 (%)
Aug 06, 2024 9.510 10.00 9.300 9.780 448,811 +0.46(+4.94%)
Aug 05, 2024 9.230 9.480 8.905 9.320 746,575 -0.58(-5.86%)
Aug 02, 2024 10.20 10.22 9.740 9.900 599,974 -0.59(-5.62%)
Aug 01, 2024 10.87 11.04 10.13 10.49 599,570 -0.38(-3.50%)
Jul 31, 2024 11.14 11.17 10.73 10.87 389,183 -0.10(-0.91%)
Jul 30, 2024 11.05 11.09 10.78 10.97 385,357 +0.01(+0.09%)
Jul 29, 2024 11.04 11.28 10.83 10.96 332,133 -0.02(-0.18%)
Jul 26, 2024 11.25 11.35 10.93 10.98 593,972 -0.21(-1.88%)
Jul 25, 2024 10.82 11.38 10.66 11.19 1,001,768 +0.79(+7.60%)
Jul 24, 2024 10.15 10.43 10.08 10.40 513,092 +0.08(+0.78%)
Jul 23, 2024 10.72 10.85 10.29 10.32 467,302 -0.43(-4.00%)
Jul 22, 2024 10.62 10.80 10.48 10.75 481,451 +0.21(+1.99%)
Jul 19, 2024 10.48 10.72 10.25 10.54 372,035 +0.09(+0.91%)
Jul 18, 2024 11.34 11.62 10.14 10.45 1,170,266 -0.88(-7.81%)
Jul 17, 2024 11.08 11.39 11.02 11.33 476,604 -0.01(-0.09%)
Jul 16, 2024 11.83 11.84 11.09 11.34 991,216 -0.32(-2.74%)
Jul 15, 2024 11.46 11.90 11.43 11.66 696,487 +0.31(+2.73%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.