ARS Pharmaceuticals, Inc. SPRY
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$4,07-0,05 (-1,21 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4,07 | -1,21 % | $4,16 | $4,27 | $3,98 | 1,83M |
| 2026-10-01 | $4,12 | -4,41 % | $4,35 | $4,39 | $4,11 | 1,97M |
| 2026-09-30 | $4,31 | -2,05 % | $4,43 | $4,45 | $4,24 | 1,30M |
| 2026-09-29 | $4,40 | +6,54 % | $4,11 | $4,43 | $4,01 | 1,27M |
| 2026-09-28 | $4,13 | +1,23 % | $4,06 | $4,19 | $4,00 | 949,80K |
| 2026-09-25 | $4,08 | -1,69 % | $4,18 | $4,18 | $4,02 | 1,04M |
| 2026-09-24 | $4,15 | -0,72 % | $4,21 | $4,24 | $4,07 | 1,05M |
| 2026-09-23 | $4,18 | -6,70 % | $4,49 | $4,49 | $4,11 | 1,37M |
| 2026-09-22 | $4,48 | +2,99 % | $4,40 | $4,57 | $4,36 | 1,27M |
| 2026-09-21 | $4,35 | +5,84 % | $4,16 | $4,39 | $4,07 | 1,20M |
| 2026-09-18 | $4,11 | -0,96 % | $4,10 | $4,20 | $4,10 | 1,89M |
| 2026-09-17 | $4,15 | -0,36 % | $4,26 | $4,30 | $4,12 | 1,87M |
| 2026-09-16 | $4,16 | -2,00 % | $4,25 | $4,36 | $4,13 | 1,45M |
| 2026-09-15 | $4,25 | -5,56 % | $4,50 | $4,50 | $4,22 | 2,78M |
| 2026-09-14 | $4,50 | -5,46 % | $4,80 | $4,90 | $4,45 | 2,17M |
| 2026-09-11 | $4,76 | -5,93 % | $5,13 | $5,19 | $4,73 | 2,57M |
| 2026-09-10 | $5,06 | -3,25 % | $5,20 | $5,22 | $5,02 | 1,09M |
| 2026-09-09 | $5,23 | -2,97 % | $5,35 | $5,38 | $5,22 | 874,50K |
| 2026-09-08 | $5,39 | -4,09 % | $5,51 | $5,53 | $5,30 | 1,09M |
| 2026-09-04 | $5,62 | -0,88 % | $5,60 | $5,70 | $5,54 | 849,50K |
| 2026-09-03 | $5,67 | -2,58 % | $5,86 | $5,90 | $5,61 | 1,09M |
| 2026-09-02 | $5,82 | +0,87 % | $5,86 | $6,00 | $5,74 | 1,20M |
| 2026-09-01 | $5,77 | -3,83 % | $6,08 | $6,08 | $5,74 | 1,36M |
| 2026-08-31 | $6,00 | +1,87 % | $5,87 | $6,09 | $5,61 | 1,98M |
| 2026-08-28 | $5,89 | -2,32 % | $6,00 | $6,03 | $5,86 | 1,19M |
| 2026-08-27 | $6,03 | 0,00 % | $6,03 | $6,12 | $5,89 | 1,19M |
| 2026-08-26 | $6,03 | +5,42 % | $5,70 | $6,09 | $5,67 | 1,16M |
| 2026-08-25 | $5,72 | +6,92 % | $5,40 | $5,76 | $5,39 | 1,72M |
| 2026-08-24 | $5,35 | -2,82 % | $5,40 | $5,46 | $5,20 | 1,94M |
| 2026-08-21 | $5,51 | 0,00 % | $5,52 | $5,60 | $5,47 | 1,27M |
| 2026-08-20 | $5,51 | -13,71 % | $6,30 | $6,35 | $5,50 | 2,11M |
| 2026-08-19 | $6,38 | +1,27 % | $6,42 | $6,58 | $6,35 | 1,21M |
| 2026-08-18 | $6,30 | +0,96 % | $6,12 | $6,52 | $6,12 | 1,95M |
| 2026-08-17 | $6,24 | +10,44 % | $5,62 | $6,28 | $5,57 | 2,50M |
| 2026-08-14 | $5,65 | -7,38 % | $5,10 | $5,84 | $5,00 | 5,05M |
| 2026-08-13 | $6,10 | +0,83 % | $6,08 | $6,19 | $5,90 | 1,98M |
| 2026-08-12 | $6,05 | +1,68 % | $5,96 | $6,07 | $5,81 | 1,31M |
| 2026-08-11 | $5,95 | +0,68 % | $5,98 | $5,98 | $5,80 | 1,35M |
| 2026-08-10 | $5,91 | -4,06 % | $6,06 | $6,18 | $5,80 | 1,33M |
| 2026-08-07 | $6,16 | +10,99 % | $5,60 | $6,16 | $5,57 | 2,16M |
| 2026-08-06 | $5,55 | +3,54 % | $5,38 | $5,60 | $5,38 | 1,26M |
| 2026-08-05 | $5,36 | +0,75 % | $5,32 | $5,46 | $5,22 | 2,54M |
| 2026-08-04 | $5,32 | -2,56 % | $5,50 | $5,50 | $5,23 | 1,93M |
| 2026-08-03 | $5,46 | +6,43 % | $5,08 | $5,49 | $4,91 | 2,14M |
| 2026-07-31 | $5,13 | -8,88 % | $5,55 | $5,61 | $5,11 | 2,08M |
| 2026-07-30 | $5,63 | -3,43 % | $5,80 | $5,85 | $5,48 | 1,63M |
| 2026-07-29 | $5,83 | +2,82 % | $5,60 | $5,85 | $5,35 | 6,44M |
| 2026-07-28 | $5,67 | -1,56 % | $5,72 | $6,01 | $5,66 | 1,35M |
| 2026-07-27 | $5,76 | -3,03 % | $6,00 | $6,06 | $5,62 | 1,82M |
| 2026-07-24 | $5,94 | -1,00 % | $6,00 | $6,22 | $5,76 | 3,48M |
| 2026-07-23 | $6,00 | -0,99 % | $6,10 | $6,10 | $5,76 | 2,66M |
| 2026-07-22 | $6,06 | -4,72 % | $6,40 | $6,62 | $6,06 | 3,12M |
| 2026-07-21 | $6,36 | -1,24 % | $6,40 | $6,49 | $6,16 | 4,88M |
| 2026-07-20 | $6,44 | -8,00 % | $7,00 | $7,14 | $6,42 | 2,93M |
| 2026-07-17 | $7,00 | -6,17 % | $7,25 | $7,30 | $6,92 | 2,13M |
| 2026-07-16 | $7,46 | -1,19 % | $7,47 | $7,67 | $7,40 | 1,29M |
| 2026-07-15 | $7,55 | -0,79 % | $7,59 | $7,69 | $7,14 | 1,84M |
| 2026-07-14 | $7,61 | -1,68 % | $7,74 | $7,82 | $7,51 | 1,91M |
| 2026-07-13 | $7,74 | -2,52 % | $7,85 | $7,86 | $7,49 | 1,40M |
| 2026-07-10 | $7,94 | +0,76 % | $7,84 | $8,07 | $7,67 | 1,40M |
| 2026-07-09 | $7,88 | -2,72 % | $8,10 | $8,26 | $7,82 | 1,16M |
| 2026-07-08 | $8,10 | -1,10 % | $7,60 | $8,14 | $7,49 | 2,04M |
| 2026-07-07 | $8,19 | -1,68 % | $8,45 | $8,53 | $8,14 | 1,24M |
| 2026-07-06 | $8,33 | -2,69 % | $8,58 | $8,66 | $8,18 | 1,12M |
| 2026-07-02 | $8,56 | +7,81 % | $8,14 | $8,61 | $8,00 | 1,80M |
| 2026-07-01 | $7,94 | -0,87 % | $8,01 | $8,22 | $7,89 | 1,15M |
| 2026-06-30 | $8,01 | -6,43 % | $8,63 | $8,64 | $8,00 | 1,33M |
| 2026-06-29 | $8,56 | +0,23 % | $8,45 | $8,60 | $8,13 | 1,41M |
| 2026-06-26 | $8,54 | +6,48 % | $8,09 | $8,97 | $7,97 | 5,02M |
| 2026-06-25 | $8,02 | -23,91 % | $7,79 | $8,20 | $7,50 | 8,08M |
| 2026-06-24 | $10,54 | +2,53 % | $10,41 | $10,87 | $10,38 | 1,94M |
| 2026-06-23 | $10,28 | +3,01 % | $9,91 | $10,45 | $9,90 | 1,30M |
| 2026-06-22 | $9,98 | +3,42 % | $9,82 | $10,66 | $9,82 | 2,60M |
| 2026-06-18 | $9,65 | -2,53 % | $10,05 | $10,25 | $9,50 | 2,28M |
| 2026-06-17 | $9,90 | +2,06 % | $9,73 | $10,15 | $9,71 | 1,02M |
| 2026-06-16 | $9,70 | -1,12 % | $9,81 | $9,91 | $9,57 | 874,80K |
| 2026-06-15 | $9,81 | +0,51 % | $9,85 | $9,95 | $9,54 | 1,05M |
| 2026-06-12 | $9,76 | +1,77 % | $9,73 | $10,17 | $9,66 | 1,32M |
| 2026-06-11 | $9,59 | +3,56 % | $9,23 | $9,76 | $9,13 | 989,80K |
| 2026-06-10 | $9,26 | -1,59 % | $9,44 | $9,87 | $9,05 | 1,48M |
| 2026-06-09 | $9,41 | +4,67 % | $9,02 | $9,45 | $8,87 | 877,50K |
| 2026-06-08 | $8,99 | +5,02 % | $8,73 | $9,13 | $8,56 | 1,91M |
| 2026-06-05 | $8,56 | -5,62 % | $9,00 | $9,10 | $8,40 | 1,29M |
| 2026-06-04 | $9,07 | +3,66 % | $8,91 | $9,13 | $8,81 | 817,50K |
| 2026-06-03 | $8,75 | -1,69 % | $8,85 | $9,00 | $8,69 | 1,21M |
| 2026-06-02 | $8,90 | -5,62 % | $9,31 | $9,43 | $8,64 | 1,85M |
| 2026-06-01 | $9,43 | +3,97 % | $9,08 | $9,56 | $8,77 | 1,97M |
| 2026-05-29 | $9,07 | -3,51 % | $9,40 | $9,87 | $8,95 | 2,15M |
| 2026-05-28 | $9,40 | +10,59 % | $8,91 | $9,60 | $8,63 | 2,61M |
| 2026-05-27 | $8,50 | +4,04 % | $8,22 | $8,64 | $8,21 | 794,20K |