U.S. markets open in 1 hour 23 minutes
F S&P 500
5,254.25 +15.25 (+0.29%) F Dow Jones
39,613.00 +77.00 (+0.19%) F Nasdaq
18,284.25 +69.75 (+0.38%) E-mini Russell 2000 Index Futur
2,091.30 +7.20 (+0.35%) Petróleo
79.79 +0.53 (+0.67%) Oro
2,378.50 +38.20 (+1.63%)
ARS Pharmaceuticals, Inc. (SPRY)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 9.06 | 9.19 | 8.72 | 8.80 | 8.80 | 332,200 |
| 08 may 2024 | 9.35 | 9.55 | 8.98 | 9.06 | 9.06 | 352,700 |
| 07 may 2024 | 9.44 | 9.51 | 9.14 | 9.47 | 9.47 | 474,000 |
| 06 may 2024 | 9.75 | 9.80 | 9.10 | 9.45 | 9.45 | 401,200 |
| 03 may 2024 | 9.66 | 9.76 | 9.39 | 9.75 | 9.75 | 364,200 |
| 02 may 2024 | 9.35 | 9.51 | 8.94 | 9.46 | 9.46 | 575,500 |
| 01 may 2024 | 8.73 | 9.62 | 8.67 | 9.33 | 9.33 | 1,110,400 |
| 30 abr 2024 | 8.58 | 8.79 | 8.51 | 8.70 | 8.70 | 335,300 |
| 29 abr 2024 | 8.47 | 8.72 | 8.41 | 8.60 | 8.60 | 364,600 |
| 26 abr 2024 | 8.17 | 8.66 | 8.10 | 8.35 | 8.35 | 520,300 |
| 25 abr 2024 | 8.09 | 8.19 | 7.66 | 8.09 | 8.09 | 534,700 |
| 24 abr 2024 | 8.46 | 8.55 | 8.15 | 8.26 | 8.26 | 334,700 |
| 23 abr 2024 | 8.44 | 8.83 | 8.31 | 8.50 | 8.50 | 510,300 |
| 22 abr 2024 | 8.57 | 8.60 | 8.15 | 8.21 | 8.21 | 394,500 |
| 19 abr 2024 | 8.41 | 8.65 | 8.25 | 8.47 | 8.47 | 487,900 |
| 18 abr 2024 | 9.02 | 9.19 | 8.38 | 8.44 | 8.44 | 918,100 |
| 17 abr 2024 | 9.28 | 9.28 | 8.88 | 9.06 | 9.06 | 456,600 |
| 16 abr 2024 | 9.14 | 9.47 | 9.05 | 9.18 | 9.18 | 477,200 |
| 15 abr 2024 | 9.00 | 9.30 | 8.95 | 9.24 | 9.24 | 459,600 |
| 12 abr 2024 | 9.24 | 9.24 | 8.93 | 9.02 | 9.02 | 690,000 |
| 11 abr 2024 | 9.32 | 9.44 | 9.17 | 9.24 | 9.24 | 442,500 |
| 10 abr 2024 | 9.20 | 9.42 | 9.03 | 9.27 | 9.27 | 390,700 |
| 09 abr 2024 | 9.99 | 9.99 | 9.13 | 9.33 | 9.33 | 801,400 |
| 08 abr 2024 | 9.85 | 10.10 | 9.65 | 9.93 | 9.93 | 476,500 |
| 05 abr 2024 | 9.46 | 10.00 | 9.43 | 9.87 | 9.87 | 442,900 |
| 04 abr 2024 | 9.50 | 9.70 | 9.35 | 9.53 | 9.53 | 633,600 |
| 03 abr 2024 | 9.31 | 9.69 | 9.21 | 9.40 | 9.40 | 551,900 |
| 02 abr 2024 | 9.42 | 9.62 | 9.27 | 9.28 | 9.28 | 510,500 |
| 01 abr 2024 | 10.22 | 10.22 | 9.40 | 9.47 | 9.47 | 723,000 |
| 28 mar 2024 | 10.48 | 11.27 | 10.15 | 10.22 | 10.22 | 1,644,900 |
| 27 mar 2024 | 10.13 | 10.20 | 9.65 | 9.96 | 9.96 | 1,185,600 |
| 26 mar 2024 | 9.20 | 10.15 | 9.18 | 10.00 | 10.00 | 2,377,300 |
| 25 mar 2024 | 8.66 | 9.39 | 8.66 | 9.13 | 9.13 | 1,290,900 |
| 22 mar 2024 | 9.00 | 9.10 | 8.56 | 8.65 | 8.65 | 769,100 |
| 21 mar 2024 | 8.85 | 9.00 | 8.70 | 9.00 | 9.00 | 731,500 |
| 20 mar 2024 | 8.54 | 8.85 | 8.41 | 8.70 | 8.70 | 627,000 |
| 19 mar 2024 | 9.08 | 9.08 | 8.40 | 8.46 | 8.46 | 1,145,700 |
| 18 mar 2024 | 9.17 | 9.39 | 8.95 | 9.12 | 9.12 | 1,157,100 |
| 15 mar 2024 | 8.94 | 9.30 | 8.94 | 9.16 | 9.16 | 2,417,800 |
| 14 mar 2024 | 8.94 | 9.00 | 8.78 | 9.00 | 9.00 | 580,600 |
| 13 mar 2024 | 8.42 | 9.03 | 8.37 | 9.00 | 9.00 | 661,000 |
| 12 mar 2024 | 8.31 | 8.49 | 8.24 | 8.46 | 8.46 | 388,200 |
| 11 mar 2024 | 8.59 | 8.78 | 8.25 | 8.29 | 8.29 | 471,300 |
| 08 mar 2024 | 9.02 | 9.10 | 8.63 | 8.69 | 8.69 | 521,500 |
| 07 mar 2024 | 8.94 | 9.06 | 8.61 | 8.95 | 8.95 | 607,600 |
| 06 mar 2024 | 9.00 | 9.04 | 8.69 | 8.92 | 8.92 | 549,600 |
| 05 mar 2024 | 9.32 | 9.32 | 8.72 | 8.88 | 8.88 | 1,012,000 |
| 04 mar 2024 | 8.75 | 8.75 | 8.46 | 8.65 | 8.65 | 332,400 |
| 01 mar 2024 | 8.43 | 8.87 | 8.42 | 8.71 | 8.71 | 658,400 |
| 29 feb 2024 | 9.05 | 9.10 | 8.12 | 8.37 | 8.37 | 972,000 |
| 28 feb 2024 | 8.87 | 9.19 | 8.83 | 9.02 | 9.02 | 1,173,300 |
| 27 feb 2024 | 8.78 | 8.96 | 8.46 | 8.82 | 8.82 | 1,962,200 |
| 26 feb 2024 | 8.57 | 9.15 | 8.20 | 8.75 | 8.75 | 1,403,900 |
| 23 feb 2024 | 7.66 | 8.50 | 7.66 | 8.35 | 8.35 | 992,600 |
| 22 feb 2024 | 7.50 | 7.79 | 7.50 | 7.60 | 7.60 | 504,900 |
| 21 feb 2024 | 7.57 | 7.68 | 7.18 | 7.46 | 7.46 | 727,500 |
| 20 feb 2024 | 6.90 | 7.89 | 6.70 | 7.52 | 7.52 | 1,277,700 |
| 16 feb 2024 | 7.20 | 7.25 | 7.09 | 7.17 | 7.17 | 248,200 |
| 15 feb 2024 | 7.13 | 7.32 | 7.06 | 7.26 | 7.26 | 289,300 |
| 14 feb 2024 | 7.12 | 7.33 | 7.02 | 7.10 | 7.10 | 302,300 |
| 13 feb 2024 | 7.25 | 7.25 | 6.96 | 7.01 | 7.01 | 494,000 |
| 12 feb 2024 | 7.18 | 7.87 | 7.16 | 7.46 | 7.46 | 731,500 |
| 09 feb 2024 | 6.54 | 7.11 | 6.49 | 7.08 | 7.08 | 406,200 |
| 08 feb 2024 | 6.33 | 6.54 | 6.33 | 6.49 | 6.49 | 268,400 |
| 07 feb 2024 | 6.55 | 6.59 | 6.29 | 6.30 | 6.30 | 319,200 |
| 06 feb 2024 | 6.41 | 6.54 | 6.38 | 6.50 | 6.50 | 331,200 |
| 05 feb 2024 | 6.36 | 6.50 | 6.26 | 6.37 | 6.37 | 355,900 |
| 02 feb 2024 | 6.25 | 6.44 | 6.18 | 6.35 | 6.35 | 172,200 |
| 01 feb 2024 | 6.32 | 6.40 | 6.17 | 6.40 | 6.40 | 229,500 |
| 31 ene 2024 | 6.21 | 6.40 | 6.13 | 6.21 | 6.21 | 273,100 |
| 30 ene 2024 | 6.52 | 6.52 | 6.20 | 6.25 | 6.25 | 258,800 |
| 29 ene 2024 | 6.28 | 6.54 | 6.25 | 6.48 | 6.48 | 178,000 |
| 26 ene 2024 | 6.58 | 6.63 | 6.24 | 6.28 | 6.28 | 212,100 |
| 25 ene 2024 | 6.41 | 6.62 | 6.35 | 6.52 | 6.52 | 284,300 |
| 24 ene 2024 | 6.83 | 7.00 | 6.26 | 6.38 | 6.38 | 478,500 |
| 23 ene 2024 | 6.47 | 6.80 | 6.38 | 6.77 | 6.77 | 486,600 |
| 22 ene 2024 | 6.08 | 6.43 | 6.04 | 6.42 | 6.42 | 472,800 |
| 19 ene 2024 | 6.12 | 6.21 | 5.99 | 6.05 | 6.05 | 293,200 |
| 18 ene 2024 | 6.09 | 6.14 | 5.91 | 6.08 | 6.08 | 207,000 |
| 17 ene 2024 | 5.92 | 6.13 | 5.80 | 6.09 | 6.09 | 344,800 |
| 16 ene 2024 | 5.91 | 6.14 | 5.75 | 5.94 | 5.94 | 323,000 |
| 12 ene 2024 | 5.85 | 6.00 | 5.83 | 5.91 | 5.91 | 164,800 |
| 11 ene 2024 | 5.93 | 5.95 | 5.74 | 5.85 | 5.85 | 158,200 |
| 10 ene 2024 | 5.91 | 6.04 | 5.68 | 5.93 | 5.93 | 296,100 |
| 09 ene 2024 | 5.95 | 6.09 | 5.77 | 5.91 | 5.91 | 325,800 |
| 08 ene 2024 | 5.67 | 6.07 | 5.62 | 5.99 | 5.99 | 290,800 |
| 05 ene 2024 | 5.74 | 5.74 | 5.48 | 5.68 | 5.68 | 352,000 |
| 04 ene 2024 | 5.50 | 5.72 | 5.19 | 5.64 | 5.64 | 286,100 |
| 03 ene 2024 | 5.56 | 5.59 | 5.38 | 5.50 | 5.50 | 372,300 |
| 02 ene 2024 | 5.51 | 5.76 | 5.45 | 5.58 | 5.58 | 300,900 |
| 29 dic 2023 | 5.67 | 5.75 | 5.48 | 5.48 | 5.48 | 379,200 |
| 28 dic 2023 | 5.66 | 5.79 | 5.53 | 5.63 | 5.63 | 307,400 |
| 27 dic 2023 | 5.67 | 5.67 | 5.46 | 5.64 | 5.64 | 241,400 |
| 26 dic 2023 | 5.22 | 5.66 | 5.18 | 5.53 | 5.53 | 368,600 |
| 22 dic 2023 | 5.10 | 5.41 | 5.10 | 5.16 | 5.16 | 444,300 |
| 21 dic 2023 | 5.07 | 5.29 | 5.02 | 5.10 | 5.10 | 229,200 |
| 20 dic 2023 | 5.26 | 5.34 | 5.02 | 5.04 | 5.04 | 363,800 |
| 19 dic 2023 | 5.10 | 5.32 | 5.04 | 5.24 | 5.24 | 394,600 |
| 18 dic 2023 | 5.23 | 5.31 | 5.17 | 5.22 | 5.22 | 297,100 |
| 15 dic 2023 | 5.35 | 5.35 | 5.09 | 5.21 | 5.21 | 607,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.