ARS Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	14.47	14.47	13.66	13.77	13.77	-5.94%	969,626
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
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