Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

9.640 +0.180 (+1.90%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 3, 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 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 9.330 801,112 -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%)
Apr 01, 2024 10.22 10.22 9.405 9.470 723,001 -0.75(-7.34%)
Mar 28, 2024 10.48 11.27 10.15 10.22 1,645,010 +0.26(+2.61%)
Mar 27, 2024 10.13 10.20 9.650 9.960 1,177,839 -0.04(-0.40%)
Mar 26, 2024 9.200 10.15 9.175 10.00 2,377,291 +0.87(+9.53%)
Mar 25, 2024 8.660 9.390 8.660 9.130 1,290,393 +0.48(+5.55%)
Mar 22, 2024 9.000 9.100 8.560 8.650 769,139 -0.35(-3.89%)
Mar 21, 2024 8.850 9.000 8.700 9.000 731,573 +0.30(+3.45%)
Mar 20, 2024 8.540 8.850 8.410 8.700 627,107 +0.24(+2.84%)
Mar 19, 2024 9.080 9.080 8.400 8.460 1,145,657 -0.66(-7.24%)
Mar 18, 2024 9.170 9.390 8.950 9.120 1,157,056 -0.04(-0.44%)
Mar 15, 2024 8.940 9.295 8.940 9.160 2,417,905 +0.16(+1.78%)
Mar 14, 2024 8.940 9.000 8.780 9.000 580,628 +0.00(+0.00%)
Mar 13, 2024 8.420 9.030 8.405 9.000 660,996 +0.54(+6.38%)
Mar 12, 2024 8.310 8.490 8.245 8.460 388,166 +0.17(+2.05%)
Mar 11, 2024 8.590 8.780 8.250 8.290 471,341 -0.40(-4.60%)
Mar 08, 2024 9.020 9.100 8.630 8.690 521,567 -0.26(-2.91%)
Mar 07, 2024 8.940 9.060 8.610 8.950 607,117 +0.03(+0.34%)
Mar 06, 2024 9.000 9.040 8.690 8.920 549,610 +0.04(+0.45%)
Mar 05, 2024 9.320 9.320 8.720 8.880 1,012,002 +0.23(+2.66%)
Mar 04, 2024 8.750 8.750 8.460 8.650 332,544 -0.06(-0.69%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.