Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

8.020 -0.120 (-1.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2026	8.240	8.318	7.840	8.020	1,593,217	-0.12(-1.47%)
Apr 14, 2026	8.010	8.220	8.005	8.140	836,252	+0.14(+1.75%)
Apr 13, 2026	8.000	8.300	8.000	8.000	854,404	-0.05(-0.62%)
Apr 10, 2026	8.330	8.330	8.010	8.050	722,376	-0.22(-2.66%)
Apr 09, 2026	8.370	8.490	8.140	8.270	2,107,817	+0.08(+0.98%)
Apr 08, 2026	8.470	8.560	7.974	8.190	1,831,087	+0.04(+0.49%)
Apr 07, 2026	8.300	8.379	8.060	8.150	1,144,946	-0.24(-2.86%)
Apr 06, 2026	8.260	8.510	8.205	8.390	1,142,299	+0.09(+1.08%)
Apr 02, 2026	7.910	8.310	7.720	8.300	1,277,291	+0.19(+2.34%)
Apr 01, 2026	8.080	8.290	7.870	8.110	1,295,834	+0.08(+1.00%)
Mar 31, 2026	8.030	8.240	7.810	8.030	1,850,430	+0.21(+2.75%)
Mar 30, 2026	8.080	8.090	7.750	7.815	1,075,141	-0.25(-3.16%)
Mar 27, 2026	8.570	8.640	7.610	8.070	2,382,511	-0.49(-5.72%)
Mar 26, 2026	7.870	8.705	7.825	8.560	1,898,266	+0.66(+8.35%)
Mar 25, 2026	7.740	8.175	7.610	7.900	1,869,578	+0.36(+4.77%)
Mar 24, 2026	7.510	7.670	7.200	7.540	2,498,060	-0.13(-1.69%)
Mar 23, 2026	8.380	8.479	7.595	7.670	1,767,512	-0.50(-6.12%)
Mar 20, 2026	8.220	8.485	8.090	8.170	3,317,774	-0.08(-0.97%)
Mar 19, 2026	8.150	8.405	8.000	8.250	885,625	-0.05(-0.60%)
Mar 18, 2026	8.760	8.960	8.300	8.300	1,467,759	-0.59(-6.64%)
Mar 17, 2026	8.700	9.106	8.600	8.890	1,731,564	+0.19(+2.18%)
Mar 16, 2026	8.400	8.995	8.380	8.700	1,398,332	+0.31(+3.69%)
Mar 13, 2026	8.310	8.500	8.230	8.390	1,041,707	+0.15(+1.82%)
Mar 12, 2026	8.230	8.620	8.150	8.240	2,215,833	-0.14(-1.67%)
Mar 11, 2026	8.800	8.967	8.310	8.380	1,672,616	-0.48(-5.42%)
Mar 10, 2026	9.100	9.651	8.835	8.860	1,270,943	-0.19(-2.10%)
Mar 09, 2026	9.340	9.496	8.570	9.050	1,703,620	-0.01(-0.11%)
Mar 06, 2026	8.860	9.120	8.700	9.060	1,528,054	-0.06(-0.66%)
Mar 05, 2026	8.990	9.380	8.930	9.120	1,331,379	+0.08(+0.88%)
Mar 04, 2026	8.960	9.155	8.835	9.040	804,790	+0.17(+1.92%)
Mar 03, 2026	8.900	9.110	8.750	8.870	1,041,517	-0.30(-3.27%)
Mar 02, 2026	8.940	9.380	8.901	9.170	789,620	-0.11(-1.19%)
Feb 27, 2026	9.120	9.330	9.050	9.280	660,761	-0.06(-0.64%)
Feb 26, 2026	9.230	9.500	8.810	9.340	942,025	+0.10(+1.08%)
Feb 25, 2026	9.260	9.415	9.065	9.240	851,335	+0.10(+1.09%)
Feb 24, 2026	9.180	9.330	9.040	9.140	677,985	-0.07(-0.76%)
Feb 23, 2026	8.990	9.465	8.910	9.210	639,381	+0.21(+2.33%)
Feb 20, 2026	9.360	9.420	8.860	9.000	892,521	-0.44(-4.66%)
Feb 19, 2026	9.270	9.640	9.260	9.440	762,128	-0.01(-0.11%)
Feb 18, 2026	9.350	9.530	9.300	9.450	573,353	+0.07(+0.75%)
Feb 17, 2026	8.660	9.520	8.660	9.380	886,184	+0.53(+5.99%)
Feb 13, 2026	8.910	9.180	8.610	8.850	2,143,123	+0.04(+0.45%)
Feb 12, 2026	9.500	9.510	8.740	8.810	1,314,453	-0.69(-7.26%)
Feb 11, 2026	9.900	9.940	9.160	9.500	1,092,735	-0.42(-4.23%)
Feb 10, 2026	9.810	10.11	9.780	9.920	742,508	+0.13(+1.33%)
Feb 09, 2026	9.990	10.07	9.590	9.790	934,065	-0.24(-2.39%)
Feb 06, 2026	9.870	10.05	9.700	10.03	1,151,350	+0.36(+3.72%)
Feb 05, 2026	10.12	10.28	9.600	9.670	1,141,489	-0.47(-4.64%)
Feb 04, 2026	10.29	10.38	9.970	10.14	1,041,328	-0.01(-0.10%)
Feb 03, 2026	10.28	10.74	10.10	10.15	1,040,155	-0.15(-1.46%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices