Skip to main content
ARS Pharmaceuticals, Inc. (SPRY)
NASDAQ: SPRY · Real-Time Price · USD
14.51
+0.46 (3.27%)
At close: Sep 26, 2024, 4:00 PM
14.70
+0.19 (1.31%)
After-hours: Sep 26, 2024, 6:03 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202414.2115.2214.2114.5114.513.27%1,229,710
Sep 25, 202413.7114.2313.6414.0514.052.70%673,969
Sep 24, 202414.0914.2313.3013.6813.68-2.91%654,988
Sep 23, 202414.7815.1914.0914.0914.09-4.60%756,260
Sep 20, 202414.9715.1914.6714.7714.77-0.61%1,414,248
Sep 19, 202414.5015.1014.1214.8614.865.77%2,134,457
Sep 18, 202413.1014.3213.1014.0514.057.66%1,133,749
Sep 17, 202412.9813.3112.6213.0513.050.77%1,265,765
Sep 16, 202413.4313.5112.8912.9512.95-2.63%874,400
Sep 13, 202412.7213.3112.7013.3013.305.30%1,210,038
Sep 12, 202412.0212.6412.0212.6312.635.25%676,632
Sep 11, 202411.5212.0811.3612.0012.004.26%955,257
Sep 10, 202411.7211.9211.2711.5111.51-1.71%802,880
Sep 9, 202411.4912.0311.4211.7111.713.08%769,830
Sep 6, 202411.7611.7611.0011.3611.36-3.32%1,097,490
Sep 5, 202411.9512.1511.7311.7511.75-1.51%710,342
Sep 4, 202411.9412.1511.6311.9311.93-0.08%838,515
Sep 3, 202412.8112.8111.7811.9411.94-8.01%1,325,819
Aug 30, 202413.0613.1012.5312.9812.98-946,873
Aug 29, 202413.7013.9512.9512.9812.98-5.53%1,218,119
Aug 28, 202413.8214.1713.6313.7413.74-1.58%980,977
Aug 27, 202413.2714.0513.2113.9613.965.76%1,135,888
Aug 26, 202413.1113.3712.5613.2013.201.85%877,598
Aug 23, 202413.0213.2712.7212.9612.961.17%917,319
Aug 22, 202413.4913.6112.7312.8112.81-4.40%1,526,906
Aug 21, 202415.0015.0013.2413.4013.40-10.01%2,433,944
Aug 20, 202414.8816.5014.0014.8914.894.56%4,499,541
Aug 19, 202413.3914.3513.2314.2414.246.83%1,693,374
Aug 16, 202413.6513.7213.2713.3313.33-1.55%1,083,923
Aug 15, 202413.2513.6912.9613.5413.544.15%1,446,870
Aug 14, 202413.2413.3912.2013.0013.00-0.46%1,959,715
Aug 13, 202412.0013.1011.2813.0613.0620.37%4,358,301
Aug 12, 202411.4512.0210.6610.8510.85-0.28%2,588,543
Aug 9, 20249.9211.399.6710.8810.8810.01%3,647,792
Aug 8, 20249.6210.169.529.899.893.40%369,718
Aug 7, 20249.6810.279.459.579.57-2.20%742,804
Aug 6, 20249.5110.009.309.789.784.94%448,833
Aug 5, 20249.239.488.919.329.32-5.86%746,577
Aug 2, 202410.2010.229.749.909.90-5.62%599,974
Aug 1, 202410.8711.0410.1310.4910.49-3.50%599,570
Jul 31, 202411.1411.1710.7310.8710.87-0.91%389,186
Jul 30, 202411.0511.0910.7810.9710.970.09%385,360
Jul 29, 202411.0411.2810.8310.9610.96-0.18%332,133
Jul 26, 202411.2511.3510.9310.9810.98-1.88%593,972
Jul 25, 202410.8211.3810.6711.1911.197.60%1,001,278
Jul 24, 202410.1510.4310.0810.4010.400.78%513,102
Jul 23, 202410.7210.8510.2910.3210.32-4.00%467,305
Jul 22, 202410.6210.8010.4910.7510.751.99%481,451
Jul 19, 202410.4810.7210.2510.5410.540.91%372,035
Jul 18, 202411.3411.6210.1410.4510.45-7.81%1,170,266
Jul 17, 202411.0811.3911.0211.3311.33-0.09%477,604
Jul 16, 202411.8311.8411.0911.3411.34-2.74%991,216
Jul 15, 202411.4611.9011.4311.6611.662.73%697,573
Jul 12, 202411.1211.4110.7011.3511.352.16%870,894
Jul 11, 202410.9511.1910.5911.1111.116.21%944,351
Jul 10, 20249.8410.679.8110.4610.467.17%941,733
Jul 9, 20249.489.849.389.769.762.95%819,808
Jul 8, 20249.199.779.199.489.484.18%665,952
Jul 5, 20249.049.198.869.109.100.11%529,177
Jul 3, 20248.779.628.779.099.094.97%698,443
Jul 2, 20248.669.148.658.668.66-0.80%548,017
Jul 1, 20248.558.838.358.738.732.59%632,988
Jun 28, 20248.338.668.028.518.515.71%4,758,174
Jun 27, 20248.108.257.898.058.05-0.37%439,187
Jun 26, 20247.698.117.668.088.085.62%481,298
Jun 25, 20248.248.247.557.657.65-7.16%815,346
Jun 24, 20248.248.588.128.248.240.86%369,714
Jun 21, 20247.858.207.698.178.175.69%809,488
Jun 20, 20248.068.067.587.737.73-4.33%641,344
Jun 18, 20248.418.417.888.088.08-3.92%657,495
Jun 17, 20248.578.648.358.418.41-2.89%387,982
Jun 14, 20248.848.988.608.668.66-3.13%461,264
Jun 13, 20249.109.238.808.948.94-1.76%331,797
Jun 12, 20249.159.379.009.109.101.45%607,410
Jun 11, 20248.999.028.848.978.97-1.10%315,606
Jun 10, 20248.759.118.709.079.072.95%368,895
Jun 7, 20248.748.908.688.818.81-0.11%308,762
Jun 6, 20249.059.158.808.828.82-3.18%390,680
Jun 5, 20248.969.198.859.119.111.90%371,564
Jun 4, 20249.009.198.928.948.94-1.11%364,730
Jun 3, 20249.009.258.779.049.041.80%531,676
May 31, 20248.939.308.848.888.88-0.34%604,349
May 30, 20248.869.028.828.918.911.02%330,124
May 29, 20248.858.998.808.828.82-1.78%324,022
May 28, 20249.109.238.778.988.98-613,785
May 24, 20248.809.148.768.988.982.05%279,152
May 23, 20249.099.098.738.808.80-1.46%276,302
May 22, 20248.829.058.828.938.931.13%230,490
May 21, 20249.139.158.818.838.83-3.92%264,869
May 20, 20249.099.319.089.199.191.77%315,140
May 17, 20249.139.258.999.039.03-0.77%292,480
May 16, 20248.929.148.799.109.102.48%404,491
May 15, 20249.159.168.838.888.88-1.11%301,241
May 14, 20248.949.068.888.988.981.01%357,043
May 13, 20248.729.028.728.898.891.72%322,492
May 10, 20248.939.008.598.748.74-0.68%306,001
May 9, 20249.069.198.728.808.80-2.87%332,315
May 8, 20249.359.558.989.069.06-4.33%352,698
May 7, 20249.449.519.149.479.470.21%474,003
May 6, 20249.759.809.109.459.45-3.08%401,258