Skip to main content
logo
ARS Pharmaceuticals, Inc. (SPRY)
NASDAQ: SPRY · Real-Time Price · USD
17.18
-0.50 (-2.83%)
At close: Aug 1, 2025, 4:00 PM
17.17
-0.01 (-0.06%)
After-hours: Aug 1, 2025, 7:51 PM EDT

ARS Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202517.5917.7017.0717.1817.18-2.83%1,179,615
Jul 31, 202517.7517.9117.5117.6817.68-1.12%1,088,889
Jul 30, 202517.9718.4217.7317.8817.880.73%1,111,993
Jul 29, 202518.5018.5017.7017.7517.75-3.27%728,720
Jul 28, 202517.9418.6317.7818.3518.352.69%2,062,699
Jul 25, 202517.8718.0517.4117.8717.87-0.28%2,727,868
Jul 24, 202517.9818.1617.7017.9217.92-0.44%1,285,217
Jul 23, 202517.5818.1717.4318.0018.002.33%1,146,408
Jul 22, 202517.9518.0017.5217.5917.59-1.46%748,382
Jul 21, 202518.0018.1517.6117.8517.85-0.39%718,053
Jul 18, 202518.4318.6117.7517.9217.92-2.34%1,337,303
Jul 17, 202517.8818.4417.7518.3518.352.69%1,808,903
Jul 16, 202517.6417.9917.5717.8717.871.77%900,453
Jul 15, 202518.0018.0017.1917.5617.56-1.90%972,931
Jul 14, 202517.6318.2217.6117.9017.901.19%926,955
Jul 11, 202517.9818.0517.4617.6917.69-1.61%1,112,998
Jul 10, 202517.9318.0517.2917.9817.980.45%1,431,052
Jul 9, 202517.1217.9416.9617.9017.905.60%1,209,044
Jul 8, 202517.4417.4416.4016.9516.95-0.82%1,297,085
Jul 7, 202516.5817.9016.4417.0917.093.45%1,657,242
Jul 3, 202516.7516.8116.1516.5216.52-1.37%881,491
Jul 2, 202515.8616.7615.7516.7516.754.10%1,285,251
Jul 1, 202517.1417.4116.0016.0916.09-7.79%1,866,225
Jun 30, 202518.4318.5016.1617.4517.45-4.12%3,160,618
Jun 27, 202518.1918.9018.1118.2018.200.66%3,884,211
Jun 26, 202517.3018.2117.2718.0818.084.75%1,802,898
Jun 25, 202517.0817.5416.8517.2617.262.86%1,399,257
Jun 24, 202516.7017.5016.3016.7816.781.27%1,941,028
Jun 23, 202515.8116.5915.6716.5716.574.87%1,408,322
Jun 20, 202515.9916.1115.4515.8015.80-0.69%1,338,210
Jun 18, 202514.9316.2314.8015.9115.917.35%2,728,410
Jun 17, 202515.0215.1214.7714.8214.82-2.24%1,004,601
Jun 16, 202515.6415.6814.8615.1615.16-1.49%1,435,358
Jun 13, 202514.1515.4314.1515.3915.396.88%1,171,007
Jun 12, 202514.3014.5114.1014.4014.400.42%588,879
Jun 11, 202514.7714.8014.3014.3414.34-2.38%559,850
Jun 10, 202514.5714.7814.3614.6914.691.10%545,433
Jun 9, 202514.5614.8714.2114.5314.530.28%1,067,581
Jun 6, 202513.6714.5413.5414.4914.497.81%1,273,315
Jun 5, 202513.7513.8513.2813.4413.44-2.75%1,237,252
Jun 4, 202514.5014.7013.7913.8213.82-4.89%847,918
Jun 3, 202514.4814.8714.2014.5314.530.48%1,157,020
Jun 2, 202514.4314.7914.0414.4614.460.21%982,214
May 30, 202515.4015.4014.4014.4314.43-6.84%1,860,935
May 29, 202515.0215.5014.7015.4915.494.31%1,466,284
May 28, 202514.5614.8514.3214.8514.851.57%963,044
May 27, 202515.3415.4914.5014.6214.62-2.40%1,231,902
May 23, 202514.5215.2914.4414.9814.983.17%2,307,830
May 22, 202514.1914.5714.0314.5214.522.11%875,800
May 21, 202514.0614.9314.0014.2214.22-0.77%1,452,723