Skip to main content
ARS Pharmaceuticals, Inc. (SPRY)
NASDAQ: SPRY · Real-Time Price · USD
11.24
-0.54 (-4.58%)
At close: Feb 21, 2025, 4:00 PM
11.21
-0.03 (-0.27%)
After-hours: Feb 21, 2025, 5:53 PM EST

ARS Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202512.1512.1911.2311.2411.24-4.58%1,390,789
Feb 20, 202511.9512.1511.7311.7811.78-1.83%847,854
Feb 19, 202511.6112.0211.5812.0012.001.95%843,198
Feb 18, 202512.1212.4311.6411.7711.77-2.08%1,033,858
Feb 14, 202511.9112.2011.7512.0212.020.84%1,088,574
Feb 13, 202511.8012.0111.6011.9211.922.49%776,024
Feb 12, 202511.3611.7711.2611.6311.630.69%1,148,126
Feb 11, 202511.7412.0311.3311.5511.55-1.62%978,800
Feb 10, 202512.7212.7211.6511.7411.74-1.51%1,443,992
Feb 7, 202512.8913.1311.8911.9211.92-6.88%1,370,275
Feb 6, 202512.7513.0112.3112.8012.800.39%882,990
Feb 5, 202512.3913.0712.2512.7512.751.84%684,754
Feb 4, 202512.2212.5511.9112.5212.521.71%1,213,204
Feb 3, 202512.6312.7611.8912.3112.31-5.45%2,168,769
Jan 31, 202514.3014.5812.7513.0213.02-8.89%2,023,133
Jan 30, 202514.4514.8714.0714.2914.29-0.21%872,591
Jan 29, 202514.7214.8614.1914.3214.32-3.76%778,795
Jan 28, 202514.6215.1714.4014.8814.882.98%1,418,040
Jan 27, 202513.9615.1913.8814.4514.452.63%2,551,085
Jan 24, 202513.7914.2513.5814.0814.081.37%1,108,849
Jan 23, 202513.5014.0613.2913.8913.892.51%1,002,200
Jan 22, 202513.4813.6813.1513.5513.550.52%1,135,187
Jan 21, 202512.7413.5012.4513.4813.487.24%1,487,722
Jan 17, 202512.2612.9912.1912.5712.573.20%1,679,780
Jan 16, 202511.9812.3711.2112.1812.181.42%1,600,988
Jan 15, 202511.8512.0911.0012.0112.015.72%1,804,139
Jan 14, 202511.9111.9811.0311.3611.360.89%899,650
Jan 13, 202511.4012.4811.2311.2611.260.18%2,155,460
Jan 10, 202511.1711.3110.7011.2411.24-1.66%1,354,564
Jan 8, 202511.1611.6010.8611.4311.430.79%1,308,619
Jan 7, 202511.0411.4010.8911.3411.342.35%923,351
Jan 6, 202511.3011.5810.6911.0811.08-0.98%1,144,839
Jan 3, 202510.5311.4110.5311.1911.194.48%1,268,552
Jan 2, 202510.7911.0910.4110.7110.711.52%1,753,166
Dec 31, 202410.5210.8010.3810.5510.55-0.66%833,722
Dec 30, 202410.5510.6910.3010.6210.62-1.58%1,802,436
Dec 27, 202411.0311.2410.2010.7910.79-3.23%2,059,839
Dec 26, 202411.2011.3010.6711.1511.15-2.28%1,805,443
Dec 24, 202411.1611.4711.0211.4111.411.88%497,577
Dec 23, 202411.1711.5210.8011.2011.200.18%1,381,991
Dec 20, 202411.1811.5710.8311.1811.18-1.24%2,578,119
Dec 19, 202411.5011.6110.6711.3211.323.28%1,268,100
Dec 18, 202411.8311.8910.6310.9610.96-6.80%1,971,378
Dec 17, 202411.7512.0111.5511.7611.76-1.05%989,812
Dec 16, 202411.9412.3911.8711.8911.89-0.13%940,323
Dec 13, 202412.6612.6611.7611.9011.90-5.85%984,940
Dec 12, 202412.1212.7811.8212.6412.643.02%1,618,523
Dec 11, 202412.9913.0012.2212.2712.27-5.25%1,445,462
Dec 10, 202413.3313.6012.9312.9512.95-2.70%869,273
Dec 9, 202414.0114.4713.2313.3113.31-5.06%699,898
Dec 6, 202414.0014.5013.9414.0214.020.14%727,227
Dec 5, 202414.3914.4013.7514.0014.00-2.91%889,679
Dec 4, 202413.4014.4513.3914.4214.425.95%974,979
Dec 3, 202413.0213.6312.9113.6113.612.18%1,224,651
Dec 2, 202414.3514.4013.2613.3213.32-8.20%1,188,059
Nov 29, 202414.5214.9014.3914.5114.51-0.14%383,074
Nov 27, 202414.3014.9014.1714.5314.531.11%674,182
Nov 26, 202413.7114.4513.6214.3714.374.81%653,797
Nov 25, 202414.1714.6713.6813.7113.71-2.07%1,339,864
Nov 22, 202413.3414.0413.2514.0014.004.63%1,016,801
Nov 21, 202413.5513.7413.0113.3813.38-1.25%768,758
Nov 20, 202413.6113.8713.1513.5513.55-1.74%1,144,221
Nov 19, 202413.7014.2813.5013.7913.790.07%1,125,455
Nov 18, 202414.0114.3713.5813.7813.78-1.64%1,057,319
Nov 15, 202414.1914.3813.3614.0114.01-0.71%1,533,799
Nov 14, 202414.5115.2513.9914.1114.110.21%1,836,019
Nov 13, 202416.1116.5113.8014.0814.08-15.23%3,202,104
Nov 12, 202417.2717.9016.3816.6116.61-5.03%1,708,834
Nov 11, 202418.4018.5116.8917.4917.492.64%3,404,411
Nov 8, 202416.1917.0715.8417.0417.045.58%1,499,497
Nov 7, 202415.6416.2415.2816.1416.142.67%588,435
Nov 6, 202416.0016.4415.3715.7215.722.61%926,564
Nov 5, 202415.4015.6114.6715.3215.320.79%574,272
Nov 4, 202415.4716.2615.1215.2015.20-0.39%1,614,071
Nov 1, 202414.8415.4614.3315.2615.263.67%1,069,108
Oct 31, 202414.2015.0714.1014.7214.723.15%825,263
Oct 30, 202415.0215.3814.2314.2714.27-5.93%896,033
Oct 29, 202414.8515.1814.5915.1715.171.20%595,868
Oct 28, 202415.0315.2414.8414.9914.991.49%790,067
Oct 25, 202415.4815.7514.7614.7714.77-4.09%838,948
Oct 24, 202416.1916.4515.3615.4015.40-4.05%1,005,792
Oct 23, 202416.5416.6915.5416.0516.05-4.41%1,023,695
Oct 22, 202416.5517.0816.5416.7916.790.42%880,610
Oct 21, 202415.9916.7515.7516.7216.724.57%916,835
Oct 18, 202416.1016.4015.9015.9915.99-0.87%715,519
Oct 17, 202416.7016.8915.9616.1316.13-2.36%965,993
Oct 16, 202415.2616.6615.0216.5216.528.47%1,831,741
Oct 15, 202415.0515.5014.2215.2315.231.87%1,025,801
Oct 14, 202414.5815.0214.4014.9514.952.96%960,619
Oct 11, 202413.8814.5813.8014.5214.524.39%683,926
Oct 10, 202413.5113.9313.2913.9113.911.46%432,644
Oct 9, 202413.8413.8713.3013.7113.71-1.22%671,786
Oct 8, 202413.7014.0413.6013.8813.881.61%654,942
Oct 7, 202414.1614.2413.6213.6613.66-3.74%428,919
Oct 4, 202414.1814.3913.8514.1914.191.36%691,861
Oct 3, 202414.3114.5813.7614.0014.00-3.11%837,888
Oct 2, 202414.4314.8714.0114.4514.45-0.07%1,130,420
Oct 1, 202414.4614.6513.5814.4614.46-0.28%1,274,643
Sep 30, 202414.3315.0814.3314.5014.501.26%1,130,633
Sep 27, 202414.5514.9913.8314.3214.32-1.31%615,989