ARS Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 6, 2025	10.82	11.55	10.76	10.79	10.79	-0.74%	1,923,303
Mar 5, 2025	10.53	11.00	10.52	10.87	10.87	3.43%	1,303,236
Mar 4, 2025	10.00	10.72	10.00	10.51	10.51	3.24%	1,400,616
Mar 3, 2025	10.50	10.64	10.01	10.18	10.18	-2.86%	1,583,092
Feb 28, 2025	10.20	10.63	10.11	10.48	10.48	2.75%	905,760
Feb 27, 2025	10.36	10.80	10.02	10.20	10.20	-0.29%	1,256,931
Feb 26, 2025	10.61	11.01	10.08	10.23	10.23	-3.13%	1,947,860
Feb 25, 2025	10.82	10.98	10.41	10.56	10.56	-2.49%	1,869,532
Feb 24, 2025	11.25	11.38	10.55	10.83	10.83	-3.65%	1,237,390
Feb 21, 2025	12.15	12.19	11.23	11.24	11.24	-4.58%	1,390,789
Feb 20, 2025	11.95	12.15	11.73	11.78	11.78	-1.83%	847,854
Feb 19, 2025	11.61	12.02	11.58	12.00	12.00	1.95%	843,198
Feb 18, 2025	12.12	12.43	11.64	11.77	11.77	-2.08%	1,033,858
Feb 14, 2025	11.91	12.20	11.75	12.02	12.02	0.84%	1,088,574
Feb 13, 2025	11.80	12.01	11.60	11.92	11.92	2.49%	776,024
Feb 12, 2025	11.36	11.77	11.26	11.63	11.63	0.69%	1,148,126
Feb 11, 2025	11.74	12.03	11.33	11.55	11.55	-1.62%	978,800
Feb 10, 2025	12.72	12.72	11.65	11.74	11.74	-1.51%	1,443,992
Feb 7, 2025	12.89	13.13	11.89	11.92	11.92	-6.88%	1,370,275
Feb 6, 2025	12.75	13.01	12.31	12.80	12.80	0.39%	882,990
Feb 5, 2025	12.39	13.07	12.25	12.75	12.75	1.84%	684,754
Feb 4, 2025	12.22	12.55	11.91	12.52	12.52	1.71%	1,213,204
Feb 3, 2025	12.63	12.76	11.89	12.31	12.31	-5.45%	2,168,769
Jan 31, 2025	14.30	14.58	12.75	13.02	13.02	-8.89%	2,023,133
Jan 30, 2025	14.45	14.87	14.07	14.29	14.29	-0.21%	872,591
Jan 29, 2025	14.72	14.86	14.19	14.32	14.32	-3.76%	778,795
Jan 28, 2025	14.62	15.17	14.40	14.88	14.88	2.98%	1,418,040
Jan 27, 2025	13.96	15.19	13.88	14.45	14.45	2.63%	2,551,085
Jan 24, 2025	13.79	14.25	13.58	14.08	14.08	1.37%	1,108,849
Jan 23, 2025	13.50	14.06	13.29	13.89	13.89	2.51%	1,002,200
Jan 22, 2025	13.48	13.68	13.15	13.55	13.55	0.52%	1,135,187
Jan 21, 2025	12.74	13.50	12.45	13.48	13.48	7.24%	1,487,722
Jan 17, 2025	12.26	12.99	12.19	12.57	12.57	3.20%	1,679,780
Jan 16, 2025	11.98	12.37	11.21	12.18	12.18	1.42%	1,600,988