ARS Pharmaceuticals Inc (SPRY)
13.39
-0.16
(-1.18%)
USD |
NASDAQ |
Nov 21, 16:00
13.39
0.00 (0.00%)
After-Hours: 20:00
ARS Pharmaceuticals Price: 13.39 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 13.61 | 13.87 | 13.15 | 13.55 | 1.143M |
| Nov 19, 2024 | 13.70 | 14.28 | 13.50 | 13.79 | 1.125M |
| Nov 18, 2024 | 14.01 | 14.37 | 13.58 | 13.78 | 1.057M |
| Nov 15, 2024 | 14.19 | 14.38 | 13.36 | 14.01 | 1.534M |
| Nov 14, 2024 | 14.51 | 15.25 | 13.98 | 14.11 | 1.836M |
| Nov 13, 2024 | 16.11 | 16.51 | 13.80 | 14.08 | 3.202M |
| Nov 12, 2024 | 17.27 | 17.90 | 16.38 | 16.61 | 1.709M |
| Nov 11, 2024 | 18.40 | 18.51 | 16.89 | 17.49 | 3.404M |
| Nov 08, 2024 | 16.19 | 17.07 | 15.84 | 17.04 | 1.499M |
| Nov 07, 2024 | 15.64 | 16.24 | 15.28 | 16.14 | 588435.0 |
| Nov 06, 2024 | 16.00 | 16.44 | 15.37 | 15.72 | 926564.0 |
| Nov 05, 2024 | 15.40 | 15.61 | 14.67 | 15.32 | 574272.0 |
| Nov 04, 2024 | 15.47 | 16.26 | 15.12 | 15.20 | 1.614M |
| Nov 01, 2024 | 14.84 | 15.46 | 14.33 | 15.26 | 1.069M |
| Oct 31, 2024 | 14.20 | 15.07 | 14.10 | 14.72 | 825263.0 |
| Oct 30, 2024 | 15.02 | 15.38 | 14.23 | 14.27 | 896033.0 |
| Oct 29, 2024 | 14.85 | 15.18 | 14.59 | 15.17 | 595868.0 |
| Oct 28, 2024 | 15.03 | 15.24 | 14.84 | 14.99 | 790067.0 |
| Oct 25, 2024 | 15.48 | 15.75 | 14.76 | 14.77 | 838948.0 |
| Oct 24, 2024 | 16.19 | 16.45 | 15.36 | 15.40 | 1.006M |
| Oct 23, 2024 | 16.54 | 16.68 | 15.54 | 16.05 | 1.024M |
| Oct 22, 2024 | 16.55 | 17.08 | 16.54 | 16.79 | 880610.0 |
| Oct 21, 2024 | 15.99 | 16.75 | 15.75 | 16.72 | 916835.0 |
| Oct 18, 2024 | 16.10 | 16.40 | 15.90 | 15.99 | 715519.0 |
| Oct 17, 2024 | 16.70 | 16.89 | 15.96 | 16.13 | 965993.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.90
Minimum
May 11 2022
60.41
Maximum
Mar 17 2021
12.80
Average
7.445
Median
Price Benchmarks
| Exelixis Inc | 34.82 |
| Assembly Biosciences Inc | 14.79 |
| Protagonist Therapeutics Inc | 41.69 |
| Precision BioSciences Inc | 6.51 |
| Avidity Biosciences Inc | 42.55 |
Price Related Metrics
| Price to Book Value | 6.475 |
| Earnings Yield | -3.81% |
| Market Cap | 1.301B |