ARS Pharmaceuticals, Inc. (SPRY)
NASDAQ: SPRY · Real-Time Price · USD
13.60
+1.40 (11.48%)
At close: May 16, 2025, 4:00 PM
13.03
-0.57 (-4.19%)
After-hours: May 16, 2025, 7:42 PM EDT
ARS Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 12.40 | 13.77 | 12.40 | 13.60 | 13.60 | 11.52% | 2,214,797 |
| May 15, 2025 | 12.16 | 12.42 | 11.65 | 12.20 | 12.20 | 0.79% | 1,774,888 |
| May 14, 2025 | 12.26 | 13.01 | 11.80 | 12.10 | 12.10 | -9.36% | 3,524,749 |
| May 13, 2025 | 13.27 | 13.54 | 12.95 | 13.35 | 13.35 | 0.45% | 1,436,576 |
| May 12, 2025 | 13.21 | 13.66 | 12.96 | 13.29 | 13.29 | -1.12% | 1,993,282 |
| May 9, 2025 | 13.45 | 14.00 | 13.36 | 13.44 | 13.44 | -0.37% | 1,086,502 |
| May 8, 2025 | 13.55 | 13.84 | 13.06 | 13.49 | 13.49 | - | 1,196,165 |
| May 7, 2025 | 13.98 | 14.05 | 13.10 | 13.49 | 13.49 | -3.78% | 1,470,132 |
| May 6, 2025 | 14.08 | 14.35 | 13.71 | 14.02 | 14.02 | -1.68% | 1,148,202 |
| May 5, 2025 | 14.34 | 14.35 | 14.03 | 14.26 | 14.26 | -1.38% | 708,124 |
| May 2, 2025 | 14.59 | 15.06 | 14.44 | 14.46 | 14.46 | 2.12% | 1,028,306 |
| May 1, 2025 | 13.83 | 14.24 | 13.45 | 14.16 | 14.16 | 1.36% | 931,503 |
| Apr 30, 2025 | 13.77 | 14.09 | 13.55 | 13.97 | 13.97 | 0.36% | 1,025,591 |
| Apr 29, 2025 | 14.01 | 14.24 | 13.72 | 13.92 | 13.92 | -1.56% | 665,308 |
| Apr 28, 2025 | 13.89 | 14.27 | 13.83 | 14.14 | 14.14 | 2.69% | 992,469 |
| Apr 25, 2025 | 14.47 | 14.47 | 13.66 | 13.77 | 13.77 | -5.94% | 970,719 |
| Apr 24, 2025 | 14.46 | 14.73 | 14.20 | 14.64 | 14.64 | 1.81% | 821,359 |
| Apr 23, 2025 | 15.25 | 15.44 | 14.32 | 14.38 | 14.38 | -4.13% | 1,110,394 |
| Apr 22, 2025 | 14.48 | 15.20 | 14.39 | 15.00 | 15.00 | 4.75% | 1,249,724 |
| Apr 21, 2025 | 14.68 | 14.92 | 13.77 | 14.32 | 14.32 | -3.76% | 2,460,845 |
| Apr 17, 2025 | 14.79 | 15.09 | 14.43 | 14.88 | 14.88 | - | 1,550,448 |
| Apr 16, 2025 | 14.90 | 15.12 | 14.53 | 14.88 | 14.88 | -0.73% | 1,809,148 |
| Apr 15, 2025 | 14.57 | 15.00 | 14.45 | 14.99 | 14.99 | 3.59% | 1,258,627 |
| Apr 14, 2025 | 14.37 | 14.60 | 13.91 | 14.47 | 14.47 | 2.99% | 778,857 |
| Apr 11, 2025 | 13.23 | 14.50 | 13.22 | 14.05 | 14.05 | 6.12% | 2,203,480 |
| Apr 10, 2025 | 13.34 | 13.66 | 12.80 | 13.24 | 13.24 | -0.75% | 2,063,275 |
| Apr 9, 2025 | 12.03 | 13.68 | 11.80 | 13.34 | 13.34 | 8.19% | 3,310,766 |
| Apr 8, 2025 | 13.29 | 13.42 | 12.03 | 12.33 | 12.33 | -3.90% | 1,485,783 |
| Apr 7, 2025 | 12.14 | 13.79 | 12.00 | 12.83 | 12.83 | 0.23% | 2,978,525 |
| Apr 4, 2025 | 13.08 | 13.73 | 12.47 | 12.80 | 12.80 | -4.48% | 2,802,329 |
| Apr 3, 2025 | 12.46 | 13.60 | 12.44 | 13.40 | 13.40 | 2.68% | 2,623,198 |
| Apr 2, 2025 | 12.33 | 13.25 | 12.29 | 13.05 | 13.05 | 4.15% | 1,535,382 |
| Apr 1, 2025 | 12.44 | 12.85 | 12.23 | 12.53 | 12.53 | -0.40% | 1,510,984 |
| Mar 31, 2025 | 12.10 | 12.77 | 11.85 | 12.58 | 12.58 | 0.72% | 1,778,566 |
| Mar 28, 2025 | 12.63 | 12.78 | 12.21 | 12.49 | 12.49 | -1.11% | 1,191,077 |
| Mar 27, 2025 | 12.49 | 12.78 | 12.27 | 12.63 | 12.63 | 0.24% | 1,549,820 |
| Mar 26, 2025 | 13.04 | 13.20 | 12.31 | 12.60 | 12.60 | -4.18% | 2,421,551 |
| Mar 25, 2025 | 12.80 | 13.22 | 12.67 | 13.15 | 13.15 | 2.02% | 1,794,287 |
| Mar 24, 2025 | 12.45 | 12.99 | 12.08 | 12.89 | 12.89 | 4.29% | 4,074,179 |
| Mar 21, 2025 | 14.25 | 14.25 | 12.25 | 12.36 | 12.36 | -13.63% | 4,452,789 |
| Mar 20, 2025 | 12.30 | 15.09 | 12.28 | 14.31 | 14.31 | 22.83% | 8,868,762 |
| Mar 19, 2025 | 11.49 | 11.96 | 11.44 | 11.65 | 11.65 | 1.04% | 1,284,563 |
| Mar 18, 2025 | 11.30 | 11.76 | 11.07 | 11.53 | 11.53 | 0.79% | 778,090 |
| Mar 17, 2025 | 11.71 | 12.08 | 11.43 | 11.44 | 11.44 | -3.62% | 1,069,630 |
| Mar 14, 2025 | 12.01 | 12.26 | 11.82 | 11.87 | 11.87 | -0.67% | 819,688 |
| Mar 13, 2025 | 12.20 | 12.50 | 11.90 | 11.95 | 11.95 | -2.92% | 900,685 |
| Mar 12, 2025 | 11.73 | 12.35 | 11.65 | 12.31 | 12.31 | 6.76% | 1,521,931 |
| Mar 11, 2025 | 10.80 | 11.64 | 10.68 | 11.53 | 11.53 | 6.46% | 1,208,671 |
| Mar 10, 2025 | 10.60 | 10.95 | 10.46 | 10.83 | 10.83 | -0.18% | 1,309,174 |
| Mar 7, 2025 | 11.03 | 11.16 | 10.46 | 10.85 | 10.85 | 0.56% | 1,415,301 |