ARS Pharmaceuticals, Inc. (SPRY)
NASDAQ: SPRY · Real-Time Price · USD
11.18
-0.14 (-1.24%)
Dec 20, 2024, 4:00 PM EST - Market closed
ARS Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 11.18 | 11.56 | 10.83 | 11.18 | 11.18 | -1.24% | 2,575,622 |
| Dec 19, 2024 | 11.50 | 11.60 | 10.67 | 11.32 | 11.32 | 3.28% | 1,268,100 |
| Dec 18, 2024 | 11.83 | 11.89 | 10.63 | 10.96 | 10.96 | -6.80% | 1,971,400 |
| Dec 17, 2024 | 11.75 | 12.01 | 11.55 | 11.76 | 11.76 | -1.09% | 989,812 |
| Dec 16, 2024 | 11.94 | 12.39 | 11.87 | 11.89 | 11.89 | -0.08% | 940,323 |
| Dec 13, 2024 | 12.66 | 12.66 | 11.76 | 11.90 | 11.90 | -5.85% | 984,940 |
| Dec 12, 2024 | 12.12 | 12.78 | 11.82 | 12.64 | 12.64 | 3.02% | 1,618,523 |
| Dec 11, 2024 | 12.99 | 13.00 | 12.22 | 12.27 | 12.27 | -5.25% | 1,445,462 |
| Dec 10, 2024 | 13.33 | 13.60 | 12.93 | 12.95 | 12.95 | -2.70% | 869,300 |
| Dec 9, 2024 | 14.01 | 14.47 | 13.23 | 13.31 | 13.31 | -5.06% | 699,898 |
| Dec 6, 2024 | 14.00 | 14.50 | 13.94 | 14.02 | 14.02 | 0.14% | 727,227 |
| Dec 5, 2024 | 14.39 | 14.40 | 13.75 | 14.00 | 14.00 | -2.91% | 889,700 |
| Dec 4, 2024 | 13.40 | 14.45 | 13.39 | 14.42 | 14.42 | 5.95% | 974,979 |
| Dec 3, 2024 | 13.02 | 13.63 | 12.91 | 13.61 | 13.61 | 2.18% | 1,224,700 |
| Dec 2, 2024 | 14.35 | 14.40 | 13.26 | 13.32 | 13.32 | -8.20% | 1,188,059 |
| Nov 29, 2024 | 14.52 | 14.90 | 14.39 | 14.51 | 14.51 | -0.14% | 383,100 |
| Nov 27, 2024 | 14.30 | 14.90 | 14.17 | 14.53 | 14.53 | 1.11% | 674,200 |
| Nov 26, 2024 | 13.71 | 14.45 | 13.62 | 14.37 | 14.37 | 4.81% | 653,800 |
| Nov 25, 2024 | 14.17 | 14.67 | 13.68 | 13.71 | 13.71 | -2.07% | 1,339,864 |
| Nov 22, 2024 | 13.34 | 14.04 | 13.25 | 14.00 | 14.00 | 4.63% | 1,016,801 |
| Nov 21, 2024 | 13.55 | 13.74 | 13.01 | 13.38 | 13.38 | -1.25% | 768,758 |
| Nov 20, 2024 | 13.61 | 13.87 | 13.15 | 13.55 | 13.55 | -1.74% | 1,144,221 |
| Nov 19, 2024 | 13.70 | 14.28 | 13.50 | 13.79 | 13.79 | 0.07% | 1,125,455 |
| Nov 18, 2024 | 14.01 | 14.37 | 13.58 | 13.78 | 13.78 | -1.64% | 1,057,319 |
| Nov 15, 2024 | 14.19 | 14.38 | 13.36 | 14.01 | 14.01 | -0.71% | 1,533,800 |
| Nov 14, 2024 | 14.51 | 15.25 | 13.99 | 14.11 | 14.11 | 0.21% | 1,836,019 |
| Nov 13, 2024 | 16.11 | 16.51 | 13.80 | 14.08 | 14.08 | -15.23% | 3,202,104 |
| Nov 12, 2024 | 17.27 | 17.90 | 16.38 | 16.61 | 16.61 | -5.03% | 1,708,834 |
| Nov 11, 2024 | 18.40 | 18.51 | 16.89 | 17.49 | 17.49 | 2.64% | 3,404,411 |
| Nov 8, 2024 | 16.19 | 17.07 | 15.84 | 17.04 | 17.04 | 5.58% | 1,499,497 |
| Nov 7, 2024 | 15.64 | 16.24 | 15.28 | 16.14 | 16.14 | 2.67% | 588,435 |
| Nov 6, 2024 | 16.00 | 16.44 | 15.37 | 15.72 | 15.72 | 2.61% | 926,564 |
| Nov 5, 2024 | 15.40 | 15.61 | 14.67 | 15.32 | 15.32 | 0.79% | 574,300 |
| Nov 4, 2024 | 15.47 | 16.26 | 15.12 | 15.20 | 15.20 | -0.39% | 1,614,100 |
| Nov 1, 2024 | 14.84 | 15.46 | 14.33 | 15.26 | 15.26 | 3.67% | 1,069,108 |
| Oct 31, 2024 | 14.20 | 15.07 | 14.10 | 14.72 | 14.72 | 3.15% | 825,263 |
| Oct 30, 2024 | 15.02 | 15.38 | 14.23 | 14.27 | 14.27 | -5.93% | 896,033 |
| Oct 29, 2024 | 14.85 | 15.18 | 14.59 | 15.17 | 15.17 | 1.20% | 595,868 |
| Oct 28, 2024 | 15.03 | 15.24 | 14.84 | 14.99 | 14.99 | 1.49% | 790,067 |
| Oct 25, 2024 | 15.48 | 15.75 | 14.76 | 14.77 | 14.77 | -4.09% | 838,948 |
| Oct 24, 2024 | 16.19 | 16.45 | 15.36 | 15.40 | 15.40 | -4.05% | 1,005,800 |
| Oct 23, 2024 | 16.54 | 16.68 | 15.54 | 16.05 | 16.05 | -4.41% | 1,023,700 |
| Oct 22, 2024 | 16.55 | 17.08 | 16.54 | 16.79 | 16.79 | 0.42% | 880,610 |
| Oct 21, 2024 | 15.99 | 16.75 | 15.75 | 16.72 | 16.72 | 4.57% | 916,835 |
| Oct 18, 2024 | 16.10 | 16.40 | 15.90 | 15.99 | 15.99 | -0.87% | 715,519 |
| Oct 17, 2024 | 16.70 | 16.89 | 15.96 | 16.13 | 16.13 | -2.36% | 966,000 |
| Oct 16, 2024 | 15.26 | 16.66 | 15.02 | 16.52 | 16.52 | 8.47% | 1,831,741 |
| Oct 15, 2024 | 15.05 | 15.50 | 14.22 | 15.23 | 15.23 | 1.87% | 1,025,801 |
| Oct 14, 2024 | 14.58 | 15.02 | 14.40 | 14.95 | 14.95 | 2.96% | 960,619 |
| Oct 11, 2024 | 13.88 | 14.58 | 13.80 | 14.52 | 14.52 | 4.39% | 683,926 |
| Oct 10, 2024 | 13.51 | 13.93 | 13.29 | 13.91 | 13.91 | 1.46% | 432,644 |
| Oct 9, 2024 | 13.84 | 13.87 | 13.30 | 13.71 | 13.71 | -1.22% | 671,800 |
| Oct 8, 2024 | 13.70 | 14.04 | 13.60 | 13.88 | 13.88 | 1.61% | 654,942 |
| Oct 7, 2024 | 14.16 | 14.24 | 13.62 | 13.66 | 13.66 | -3.74% | 428,919 |
| Oct 4, 2024 | 14.18 | 14.39 | 13.85 | 14.19 | 14.19 | 1.36% | 691,861 |
| Oct 3, 2024 | 14.31 | 14.58 | 13.76 | 14.00 | 14.00 | -3.11% | 837,888 |
| Oct 2, 2024 | 14.43 | 14.87 | 14.01 | 14.45 | 14.45 | -0.07% | 1,130,420 |
| Oct 1, 2024 | 14.46 | 14.65 | 13.58 | 14.46 | 14.46 | -0.28% | 1,274,643 |
| Sep 30, 2024 | 14.33 | 15.08 | 14.33 | 14.50 | 14.50 | 1.26% | 1,130,633 |
| Sep 27, 2024 | 14.55 | 14.99 | 13.83 | 14.32 | 14.32 | -1.31% | 616,000 |
| Sep 26, 2024 | 14.21 | 15.22 | 14.21 | 14.51 | 14.51 | 3.27% | 1,280,795 |
| Sep 25, 2024 | 13.71 | 14.23 | 13.64 | 14.05 | 14.05 | 2.70% | 673,969 |
| Sep 24, 2024 | 14.09 | 14.23 | 13.30 | 13.68 | 13.68 | -2.91% | 655,000 |
| Sep 23, 2024 | 14.78 | 15.19 | 14.09 | 14.09 | 14.09 | -4.60% | 756,300 |
| Sep 20, 2024 | 14.97 | 15.19 | 14.67 | 14.77 | 14.77 | -0.61% | 1,414,248 |
| Sep 19, 2024 | 14.50 | 15.10 | 14.12 | 14.86 | 14.86 | 5.77% | 2,134,500 |
| Sep 18, 2024 | 13.10 | 14.32 | 13.10 | 14.05 | 14.05 | 7.66% | 1,133,749 |
| Sep 17, 2024 | 12.98 | 13.31 | 12.62 | 13.05 | 13.05 | 0.77% | 1,265,765 |
| Sep 16, 2024 | 13.43 | 13.51 | 12.89 | 12.95 | 12.95 | -2.63% | 874,400 |
| Sep 13, 2024 | 12.72 | 13.31 | 12.70 | 13.30 | 13.30 | 5.30% | 1,210,038 |
| Sep 12, 2024 | 12.02 | 12.64 | 12.02 | 12.63 | 12.63 | 5.25% | 676,632 |
| Sep 11, 2024 | 11.52 | 12.08 | 11.36 | 12.00 | 12.00 | 4.26% | 955,300 |
| Sep 10, 2024 | 11.72 | 11.92 | 11.27 | 11.51 | 11.51 | -1.71% | 802,900 |
| Sep 9, 2024 | 11.49 | 12.03 | 11.42 | 11.71 | 11.71 | 3.08% | 769,830 |
| Sep 6, 2024 | 11.76 | 11.76 | 11.00 | 11.36 | 11.36 | -3.32% | 1,097,500 |
| Sep 5, 2024 | 11.95 | 12.15 | 11.73 | 11.75 | 11.75 | -1.51% | 710,342 |
| Sep 4, 2024 | 11.94 | 12.15 | 11.63 | 11.93 | 11.93 | -0.08% | 838,785 |
| Sep 3, 2024 | 12.81 | 12.81 | 11.78 | 11.94 | 11.94 | -8.01% | 1,325,819 |
| Aug 30, 2024 | 13.06 | 13.10 | 12.53 | 12.98 | 12.98 | - | 946,873 |
| Aug 29, 2024 | 13.70 | 13.95 | 12.95 | 12.98 | 12.98 | -5.53% | 1,218,119 |
| Aug 28, 2024 | 13.82 | 14.17 | 13.63 | 13.74 | 13.74 | -1.58% | 981,000 |
| Aug 27, 2024 | 13.27 | 14.05 | 13.21 | 13.96 | 13.96 | 5.76% | 1,135,900 |
| Aug 26, 2024 | 13.11 | 13.37 | 12.56 | 13.20 | 13.20 | 1.85% | 877,600 |
| Aug 23, 2024 | 13.02 | 13.27 | 12.72 | 12.96 | 12.96 | 1.17% | 917,319 |
| Aug 22, 2024 | 13.49 | 13.61 | 12.73 | 12.81 | 12.81 | -4.40% | 1,526,906 |
| Aug 21, 2024 | 15.00 | 15.00 | 13.24 | 13.40 | 13.40 | -10.01% | 2,433,944 |
| Aug 20, 2024 | 14.88 | 16.50 | 14.00 | 14.89 | 14.89 | 4.56% | 4,499,541 |
| Aug 19, 2024 | 13.39 | 14.35 | 13.23 | 14.24 | 14.24 | 6.83% | 1,693,400 |
| Aug 16, 2024 | 13.65 | 13.72 | 13.27 | 13.33 | 13.33 | -1.55% | 1,083,923 |
| Aug 15, 2024 | 13.25 | 13.69 | 12.96 | 13.54 | 13.54 | 4.15% | 1,446,900 |
| Aug 14, 2024 | 13.24 | 13.39 | 12.20 | 13.00 | 13.00 | -0.46% | 1,959,715 |
| Aug 13, 2024 | 12.00 | 13.10 | 11.28 | 13.06 | 13.06 | 20.37% | 4,358,301 |
| Aug 12, 2024 | 11.45 | 12.02 | 10.66 | 10.85 | 10.85 | -0.28% | 2,588,543 |
| Aug 9, 2024 | 9.92 | 11.39 | 9.67 | 10.88 | 10.88 | 10.01% | 3,647,800 |
| Aug 8, 2024 | 9.62 | 10.16 | 9.52 | 9.89 | 9.89 | 3.34% | 369,718 |
| Aug 7, 2024 | 9.68 | 10.27 | 9.45 | 9.57 | 9.57 | -2.15% | 742,804 |
| Aug 6, 2024 | 9.51 | 10.00 | 9.30 | 9.78 | 9.78 | 4.94% | 448,833 |
| Aug 5, 2024 | 9.23 | 9.48 | 8.91 | 9.32 | 9.32 | -5.86% | 746,600 |
| Aug 2, 2024 | 10.20 | 10.22 | 9.74 | 9.90 | 9.90 | -5.62% | 600,000 |
| Aug 1, 2024 | 10.87 | 11.04 | 10.13 | 10.49 | 10.49 | -3.50% | 599,600 |