XNAS
Datos históricos de ARS Pharmaceuticals, Inc.
ARS Pharmaceuticals, Inc. · SPRY
$4.33
▼ -0.01 (-0.12%)
Última operación · 10/10/2026, 18:28:20 UTC
- Variación en el periodo
- −62.63%
- Máximo
- US$13.15
- 12 de enero de 2026
- Mínimo
- US$3.99
- 2 de octubre de 2026
- Volumen medio diario
- 1.75 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.53 | 4.56 | 4.20 | 4.23 | −7.24% | 1.26 M |
| 8 oct 2026 | 4.35 | 4.64 | 4.21 | 4.56 | +4.59% | 1.59 M |
| 7 oct 2026 | 4.24 | 4.40 | 4.20 | 4.36 | +1.51% | 1.3 M |
| 6 oct 2026 | 4.31 | 4.31 | 4.08 | 4.30 | +0.12% | 1.22 M |
| 5 oct 2026 | 4.13 | 4.40 | 4.03 | 4.29 | +5.41% | 1.62 M |
| 2 oct 2026 | 4.16 | 4.27 | 3.99 | 4.07 | −1.21% | 1.83 M |
| 1 oct 2026 | 4.35 | 4.40 | 4.11 | 4.12 | −4.41% | 1.97 M |
| 30 sep 2026 | 4.43 | 4.45 | 4.24 | 4.31 | −2.05% | 1.3 M |
| 29 sep 2026 | 4.11 | 4.44 | 4.01 | 4.40 | +6.54% | 1.27 M |
| 28 sep 2026 | 4.06 | 4.19 | 4.00 | 4.13 | +1.23% | 949,893.435 |
| 25 sep 2026 | 4.18 | 4.18 | 4.02 | 4.08 | −1.69% | 1.04 M |
| 24 sep 2026 | 4.21 | 4.24 | 4.07 | 4.15 | −0.72% | 1.05 M |
| 23 sep 2026 | 4.49 | 4.49 | 4.11 | 4.18 | −6.70% | 1.37 M |
| 22 sep 2026 | 4.40 | 4.57 | 4.36 | 4.48 | +2.99% | 1.27 M |
| 21 sep 2026 | 4.16 | 4.39 | 4.07 | 4.35 | +5.84% | 1.2 M |
| 18 sep 2026 | 4.10 | 4.20 | 4.10 | 4.11 | −0.96% | 1.89 M |
| 17 sep 2026 | 4.26 | 4.30 | 4.12 | 4.15 | −0.36% | 1.87 M |
| 16 sep 2026 | 4.25 | 4.37 | 4.13 | 4.17 | −2.00% | 1.45 M |
| 15 sep 2026 | 4.50 | 4.50 | 4.22 | 4.25 | −5.56% | 2.78 M |
| 14 sep 2026 | 4.80 | 4.90 | 4.46 | 4.50 | −5.46% | 2.17 M |
| 11 sep 2026 | 5.13 | 5.19 | 4.73 | 4.76 | −5.93% | 2.57 M |
| 10 sep 2026 | 5.20 | 5.22 | 5.02 | 5.06 | −3.25% | 1.09 M |
| 9 sep 2026 | 5.35 | 5.38 | 5.22 | 5.23 | −2.97% | 874,545.874 |
| 8 sep 2026 | 5.52 | 5.54 | 5.31 | 5.39 | −4.09% | 1.09 M |
| 4 sep 2026 | 5.60 | 5.70 | 5.54 | 5.62 | −0.88% | 852,847.815 |
| 3 sep 2026 | 5.86 | 5.90 | 5.61 | 5.67 | −2.58% | 1.09 M |
| 2 sep 2026 | 5.86 | 6.00 | 5.75 | 5.82 | +0.87% | 1.2 M |
| 1 sep 2026 | 6.08 | 6.08 | 5.74 | 5.77 | −3.83% | 1.36 M |
| 31 ago 2026 | 5.87 | 6.09 | 5.62 | 6.00 | +1.87% | 1.98 M |
| 28 ago 2026 | 6.00 | 6.03 | 5.86 | 5.89 | −2.32% | 1.19 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.