ARS Pharmaceuticals, Inc. (SPRY)
NASDAQ: SPRY · Real-Time Price · USD
10.03
-0.12 (-1.18%)
At close: Sep 12, 2025, 4:00 PM EDT
10.12
+0.09 (0.90%)
After-hours: Sep 12, 2025, 7:40 PM EDT
ARS Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.10 | 10.17 | 9.79 | 10.03 | 10.03 | -1.18% | 2,273,425 |
| Sep 11, 2025 | 10.48 | 10.63 | 10.09 | 10.15 | 10.15 | -3.33% | 2,497,302 |
| Sep 10, 2025 | 10.40 | 10.68 | 10.33 | 10.50 | 10.50 | 1.74% | 2,273,640 |
| Sep 9, 2025 | 10.61 | 10.73 | 10.15 | 10.32 | 10.32 | -3.55% | 2,283,469 |
| Sep 8, 2025 | 10.19 | 10.78 | 10.03 | 10.70 | 10.70 | 6.26% | 5,079,647 |
| Sep 5, 2025 | 10.70 | 10.73 | 9.97 | 10.07 | 10.07 | -5.80% | 5,213,665 |
| Sep 4, 2025 | 10.95 | 11.03 | 10.33 | 10.69 | 10.69 | -1.75% | 4,265,138 |
| Sep 3, 2025 | 11.19 | 11.24 | 10.74 | 10.88 | 10.88 | -2.16% | 4,292,576 |
| Sep 2, 2025 | 11.75 | 11.80 | 11.00 | 11.12 | 11.12 | -4.30% | 4,875,891 |
| Aug 29, 2025 | 12.70 | 12.70 | 10.98 | 11.62 | 11.62 | -9.64% | 7,183,165 |
| Aug 28, 2025 | 13.46 | 13.46 | 12.84 | 12.86 | 12.86 | -4.32% | 2,551,418 |
| Aug 27, 2025 | 13.80 | 14.00 | 13.41 | 13.44 | 13.44 | -3.24% | 1,599,886 |
| Aug 26, 2025 | 13.62 | 13.91 | 13.45 | 13.89 | 13.89 | 2.81% | 1,587,076 |
| Aug 25, 2025 | 13.46 | 13.76 | 13.32 | 13.51 | 13.51 | 0.07% | 2,782,696 |
| Aug 22, 2025 | 14.90 | 14.97 | 13.46 | 13.50 | 13.50 | -9.21% | 3,133,653 |
| Aug 21, 2025 | 14.53 | 15.09 | 14.30 | 14.87 | 14.87 | 1.85% | 1,520,540 |
| Aug 20, 2025 | 13.76 | 14.74 | 13.65 | 14.60 | 14.60 | 5.87% | 2,159,766 |
| Aug 19, 2025 | 14.00 | 14.13 | 13.51 | 13.79 | 13.79 | -1.71% | 2,175,327 |
| Aug 18, 2025 | 14.57 | 14.62 | 14.01 | 14.03 | 14.03 | -3.44% | 1,671,812 |
| Aug 15, 2025 | 14.48 | 14.92 | 14.26 | 14.53 | 14.53 | 0.41% | 2,890,457 |
| Aug 14, 2025 | 15.68 | 15.72 | 14.31 | 14.47 | 14.47 | -8.53% | 3,417,114 |
| Aug 13, 2025 | 16.50 | 16.65 | 14.50 | 15.82 | 15.82 | -5.04% | 4,312,580 |
| Aug 12, 2025 | 16.58 | 17.46 | 16.10 | 16.66 | 16.66 | 1.71% | 2,081,465 |
| Aug 11, 2025 | 17.48 | 17.54 | 15.90 | 16.38 | 16.38 | -6.40% | 2,294,944 |
| Aug 8, 2025 | 17.76 | 17.90 | 17.40 | 17.50 | 17.50 | -0.85% | 715,589 |
| Aug 7, 2025 | 17.98 | 18.00 | 17.34 | 17.65 | 17.65 | -1.84% | 741,288 |
| Aug 6, 2025 | 17.44 | 18.00 | 17.39 | 17.98 | 17.98 | 1.01% | 1,025,289 |
| Aug 5, 2025 | 17.33 | 18.00 | 17.23 | 17.80 | 17.80 | 2.42% | 942,957 |
| Aug 4, 2025 | 17.35 | 17.62 | 17.08 | 17.38 | 17.38 | 1.16% | 1,203,896 |
| Aug 1, 2025 | 17.59 | 17.70 | 17.07 | 17.18 | 17.18 | -2.83% | 1,181,374 |
| Jul 31, 2025 | 17.75 | 17.91 | 17.51 | 17.68 | 17.68 | -1.12% | 1,088,889 |
| Jul 30, 2025 | 17.97 | 18.42 | 17.73 | 17.88 | 17.88 | 0.73% | 1,111,993 |
| Jul 29, 2025 | 18.50 | 18.50 | 17.70 | 17.75 | 17.75 | -3.27% | 728,720 |
| Jul 28, 2025 | 17.94 | 18.63 | 17.78 | 18.35 | 18.35 | 2.69% | 2,062,699 |
| Jul 25, 2025 | 17.87 | 18.05 | 17.41 | 17.87 | 17.87 | -0.28% | 2,727,868 |
| Jul 24, 2025 | 17.98 | 18.16 | 17.70 | 17.92 | 17.92 | -0.44% | 1,285,217 |
| Jul 23, 2025 | 17.58 | 18.17 | 17.43 | 18.00 | 18.00 | 2.33% | 1,146,408 |
| Jul 22, 2025 | 17.95 | 18.00 | 17.52 | 17.59 | 17.59 | -1.46% | 748,382 |
| Jul 21, 2025 | 18.00 | 18.15 | 17.61 | 17.85 | 17.85 | -0.39% | 718,053 |
| Jul 18, 2025 | 18.43 | 18.61 | 17.75 | 17.92 | 17.92 | -2.34% | 1,337,303 |
| Jul 17, 2025 | 17.88 | 18.44 | 17.75 | 18.35 | 18.35 | 2.69% | 1,808,903 |
| Jul 16, 2025 | 17.64 | 17.99 | 17.57 | 17.87 | 17.87 | 1.77% | 900,453 |
| Jul 15, 2025 | 18.00 | 18.00 | 17.19 | 17.56 | 17.56 | -1.90% | 972,931 |
| Jul 14, 2025 | 17.63 | 18.22 | 17.61 | 17.90 | 17.90 | 1.19% | 926,955 |
| Jul 11, 2025 | 17.98 | 18.05 | 17.46 | 17.69 | 17.69 | -1.61% | 1,112,998 |
| Jul 10, 2025 | 17.93 | 18.05 | 17.29 | 17.98 | 17.98 | 0.45% | 1,431,052 |
| Jul 9, 2025 | 17.12 | 17.94 | 16.96 | 17.90 | 17.90 | 5.60% | 1,209,044 |
| Jul 8, 2025 | 17.44 | 17.44 | 16.40 | 16.95 | 16.95 | -0.82% | 1,297,085 |
| Jul 7, 2025 | 16.58 | 17.90 | 16.44 | 17.09 | 17.09 | 3.45% | 1,657,242 |
| Jul 3, 2025 | 16.75 | 16.81 | 16.15 | 16.52 | 16.52 | -1.37% | 881,491 |