ARS Pharmaceuticals, Inc. (SPRY)
NASDAQ: SPRY · Real-Time Price · USD
7.09
-0.24 (-3.21%)
At close: Nov 18, 2025, 4:00 PM EST
7.25
+0.16 (2.31%)
Pre-market: Nov 19, 2025, 8:59 AM EST
ARS Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 7.23 | 7.36 | 6.95 | 7.09 | 7.09 | -3.21% | 2,346,370 |
| Nov 17, 2025 | 8.10 | 8.16 | 7.29 | 7.32 | 7.32 | -10.84% | 3,033,586 |
| Nov 14, 2025 | 8.47 | 8.67 | 8.19 | 8.21 | 8.21 | -2.38% | 1,965,566 |
| Nov 13, 2025 | 8.90 | 9.24 | 8.33 | 8.41 | 8.41 | -5.98% | 2,496,912 |
| Nov 12, 2025 | 8.77 | 9.07 | 8.60 | 8.95 | 8.95 | 2.00% | 2,335,943 |
| Nov 11, 2025 | 8.73 | 9.25 | 8.49 | 8.77 | 8.77 | -1.24% | 3,148,935 |
| Nov 10, 2025 | 10.00 | 10.31 | 8.42 | 8.88 | 8.88 | 0.34% | 4,106,148 |
| Nov 7, 2025 | 8.21 | 8.85 | 8.05 | 8.85 | 8.85 | 7.99% | 2,642,691 |
| Nov 6, 2025 | 9.00 | 9.00 | 8.14 | 8.20 | 8.20 | -9.45% | 2,552,365 |
| Nov 5, 2025 | 8.73 | 9.20 | 8.52 | 9.05 | 9.05 | 3.90% | 1,821,610 |
| Nov 4, 2025 | 8.62 | 8.78 | 8.33 | 8.71 | 8.71 | 1.04% | 1,797,430 |
| Nov 3, 2025 | 8.93 | 9.01 | 8.32 | 8.62 | 8.62 | -3.79% | 1,461,362 |
| Oct 31, 2025 | 8.62 | 8.98 | 8.45 | 8.96 | 8.96 | 3.94% | 2,080,097 |
| Oct 30, 2025 | 8.90 | 9.00 | 8.59 | 8.62 | 8.62 | -4.01% | 1,454,641 |
| Oct 29, 2025 | 9.33 | 9.46 | 8.90 | 8.98 | 8.98 | -4.37% | 1,518,695 |
| Oct 28, 2025 | 9.52 | 9.58 | 9.32 | 9.39 | 9.39 | -1.78% | 890,728 |
| Oct 27, 2025 | 9.21 | 9.66 | 9.15 | 9.56 | 9.56 | 4.94% | 1,694,209 |
| Oct 24, 2025 | 9.67 | 9.76 | 9.08 | 9.11 | 9.11 | -5.60% | 1,923,973 |
| Oct 23, 2025 | 9.70 | 9.90 | 9.58 | 9.65 | 9.65 | -0.72% | 958,362 |
| Oct 22, 2025 | 9.86 | 9.94 | 9.64 | 9.72 | 9.72 | -1.82% | 1,170,311 |
| Oct 21, 2025 | 10.05 | 10.10 | 9.67 | 9.90 | 9.90 | -1.10% | 1,727,190 |
| Oct 20, 2025 | 10.15 | 10.38 | 9.80 | 10.01 | 10.01 | -0.40% | 2,757,914 |
| Oct 17, 2025 | 10.01 | 10.17 | 9.75 | 10.05 | 10.05 | -0.59% | 1,724,245 |
| Oct 16, 2025 | 11.00 | 11.15 | 10.05 | 10.11 | 10.11 | -7.84% | 2,191,242 |
| Oct 15, 2025 | 10.81 | 11.06 | 10.71 | 10.97 | 10.97 | 2.91% | 1,604,520 |
| Oct 14, 2025 | 10.88 | 11.37 | 10.64 | 10.66 | 10.66 | -2.47% | 1,655,481 |
| Oct 13, 2025 | 11.20 | 11.30 | 10.92 | 10.93 | 10.93 | -3.45% | 1,341,342 |
| Oct 10, 2025 | 11.70 | 11.70 | 11.00 | 11.32 | 11.32 | -2.25% | 1,880,453 |
| Oct 9, 2025 | 11.16 | 11.69 | 10.95 | 11.58 | 11.58 | 4.23% | 2,345,471 |
| Oct 8, 2025 | 10.42 | 11.11 | 10.38 | 11.11 | 11.11 | 7.55% | 2,311,741 |
| Oct 7, 2025 | 10.36 | 10.51 | 10.00 | 10.33 | 10.33 | 0.58% | 1,939,169 |
| Oct 6, 2025 | 10.45 | 10.48 | 10.05 | 10.27 | 10.27 | -0.39% | 2,423,850 |
| Oct 3, 2025 | 10.22 | 11.03 | 10.20 | 10.31 | 10.31 | 0.29% | 3,055,266 |
| Oct 2, 2025 | 10.10 | 10.50 | 9.72 | 10.28 | 10.28 | 1.88% | 2,935,405 |
| Oct 1, 2025 | 10.00 | 10.99 | 9.90 | 10.09 | 10.09 | 0.40% | 7,453,615 |
| Sep 30, 2025 | 9.89 | 10.40 | 9.53 | 10.05 | 10.05 | 3.40% | 3,819,986 |
| Sep 29, 2025 | 9.83 | 9.93 | 9.57 | 9.72 | 9.72 | -0.82% | 3,268,196 |
| Sep 26, 2025 | 9.47 | 9.93 | 9.40 | 9.80 | 9.80 | 2.73% | 2,505,150 |
| Sep 25, 2025 | 9.65 | 9.70 | 9.34 | 9.54 | 9.54 | -0.93% | 1,935,431 |
| Sep 24, 2025 | 9.99 | 9.99 | 9.52 | 9.63 | 9.63 | -3.12% | 1,242,371 |
| Sep 23, 2025 | 9.91 | 10.12 | 9.81 | 9.94 | 9.94 | 1.53% | 1,647,945 |
| Sep 22, 2025 | 9.84 | 9.94 | 9.50 | 9.79 | 9.79 | - | 1,628,155 |
| Sep 19, 2025 | 10.15 | 10.57 | 9.78 | 9.79 | 9.79 | -1.41% | 6,340,347 |
| Sep 18, 2025 | 9.67 | 9.98 | 9.61 | 9.93 | 9.93 | 3.76% | 2,283,710 |
| Sep 17, 2025 | 9.50 | 9.80 | 9.45 | 9.57 | 9.57 | 1.70% | 1,764,532 |
| Sep 16, 2025 | 9.90 | 10.15 | 9.38 | 9.41 | 9.41 | -5.52% | 2,311,955 |
| Sep 15, 2025 | 10.04 | 10.11 | 9.78 | 9.96 | 9.96 | -0.70% | 2,796,233 |
| Sep 12, 2025 | 10.10 | 10.17 | 9.79 | 10.03 | 10.03 | -1.18% | 2,273,788 |
| 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 |