NASDAQ:SPRY
ARS Pharmaceuticals, Inc. Stock Price (Quote)
$8.88
-0.0300 (-0.337%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $8.59 | $9.80 | Friday, 31st May 2024 SPRY stock ended at $8.88. This is 0.337% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 5.14% from a day low at $8.85 to a day high of $9.30. |
90 days | $7.67 | $11.27 | |
52 weeks | $2.55 | $11.27 |
Historical ARS Pharmaceuticals, Inc. prices
Date | Open | High | Low | Close | Volume |
Nov 30, 2023 | $4.89 | $4.96 | $4.77 | $4.83 | 611 145 |
Nov 29, 2023 | $4.83 | $4.95 | $4.77 | $4.80 | 481 985 |
Nov 28, 2023 | $4.67 | $4.89 | $4.65 | $4.82 | 442 247 |
Nov 27, 2023 | $4.81 | $4.81 | $4.66 | $4.68 | 377 022 |
Nov 24, 2023 | $4.75 | $4.79 | $4.67 | $4.76 | 274 611 |
Nov 22, 2023 | $4.74 | $4.78 | $4.65 | $4.73 | 307 510 |
Nov 21, 2023 | $4.76 | $4.84 | $4.64 | $4.70 | 516 783 |
Nov 20, 2023 | $4.77 | $5.01 | $4.73 | $4.78 | 634 798 |
Nov 17, 2023 | $4.57 | $4.74 | $4.53 | $4.71 | 534 742 |
Nov 16, 2023 | $4.50 | $4.57 | $4.28 | $4.51 | 792 980 |
Nov 15, 2023 | $4.27 | $4.63 | $4.27 | $4.53 | 1 261 535 |
Nov 14, 2023 | $4.09 | $4.28 | $4.02 | $4.23 | 737 844 |
Nov 13, 2023 | $3.90 | $4.01 | $3.76 | $4.00 | 925 543 |
Nov 10, 2023 | $3.58 | $4.10 | $3.57 | $3.73 | 1 807 001 |
Nov 09, 2023 | $3.60 | $3.64 | $3.38 | $3.43 | 382 259 |
Nov 08, 2023 | $3.60 | $3.60 | $3.47 | $3.58 | 501 259 |
Nov 07, 2023 | $3.59 | $3.75 | $3.55 | $3.59 | 529 743 |
Nov 06, 2023 | $3.80 | $3.94 | $3.55 | $3.58 | 3 109 715 |
Nov 03, 2023 | $3.72 | $3.90 | $3.65 | $3.77 | 949 353 |
Nov 02, 2023 | $3.40 | $3.65 | $3.40 | $3.65 | 391 205 |
Nov 01, 2023 | $3.55 | $3.66 | $3.53 | $3.56 | 410 917 |
Oct 31, 2023 | $3.47 | $3.69 | $3.47 | $3.57 | 353 816 |
Oct 30, 2023 | $3.45 | $3.62 | $3.45 | $3.48 | 372 435 |
Oct 27, 2023 | $3.59 | $3.60 | $3.43 | $3.47 | 255 200 |
Oct 26, 2023 | $3.45 | $3.59 | $3.43 | $3.52 | 324 044 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SPRY stock historical prices to predict future price movements?
Trend Analysis: Examine the SPRY stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SPRY stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.