Skip to main content
ARS Pharmaceuticals, Inc. (SPRY)
NASDAQ: SPRY · Real-Time Price · USD
14.01
-0.10 (-0.71%)
At close: Nov 15, 2024, 4:00 PM
13.79
-0.22 (-1.57%)
After-hours: Nov 15, 2024, 5:08 PM EST

ARS Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 15, 202414.1914.3813.3614.0114.01-0.71%1,533,642
Nov 14, 202414.5115.2513.9914.1114.110.21%1,836,019
Nov 13, 202416.1116.5113.8014.0814.08-15.23%3,202,104
Nov 12, 202417.2717.9016.3816.6116.61-5.03%1,708,834
Nov 11, 202418.4018.5116.8917.4917.492.64%3,404,411
Nov 8, 202416.1917.0715.8417.0417.045.58%1,499,497
Nov 7, 202415.6416.2415.2816.1416.142.67%588,435
Nov 6, 202416.0016.4415.3715.7215.722.61%926,564
Nov 5, 202415.4015.6114.6715.3215.320.79%574,272
Nov 4, 202415.4716.2615.1215.2015.20-0.39%1,614,071
Nov 1, 202414.8415.4614.3315.2615.263.67%1,069,108
Oct 31, 202414.2015.0714.1014.7214.723.15%825,263
Oct 30, 202415.0215.3814.2314.2714.27-5.93%896,033
Oct 29, 202414.8515.1814.5915.1715.171.20%595,868
Oct 28, 202415.0315.2414.8414.9914.991.49%790,067
Oct 25, 202415.4815.7514.7614.7714.77-4.09%838,948
Oct 24, 202416.1916.4515.3615.4015.40-4.05%1,005,792
Oct 23, 202416.5416.6915.5416.0516.05-4.41%1,023,695
Oct 22, 202416.5517.0816.5416.7916.790.42%880,610
Oct 21, 202415.9916.7515.7516.7216.724.57%916,835
Oct 18, 202416.1016.4015.9015.9915.99-0.87%715,519
Oct 17, 202416.7016.8915.9616.1316.13-2.36%965,993
Oct 16, 202415.2616.6615.0216.5216.528.47%1,831,741
Oct 15, 202415.0515.5014.2215.2315.231.87%1,025,801
Oct 14, 202414.5815.0214.4014.9514.952.96%960,619
Oct 11, 202413.8814.5813.8014.5214.524.39%683,926
Oct 10, 202413.5113.9313.2913.9113.911.46%432,644
Oct 9, 202413.8413.8713.3013.7113.71-1.22%671,786
Oct 8, 202413.7014.0413.6013.8813.881.61%654,942
Oct 7, 202414.1614.2413.6213.6613.66-3.74%428,919
Oct 4, 202414.1814.3913.8514.1914.191.36%691,861
Oct 3, 202414.3114.5813.7614.0014.00-3.11%837,888
Oct 2, 202414.4314.8714.0114.4514.45-0.07%1,130,420
Oct 1, 202414.4614.6513.5814.4614.46-0.28%1,274,643
Sep 30, 202414.3315.0814.3314.5014.501.26%1,130,633
Sep 27, 202414.5514.9913.8314.3214.32-1.31%615,989
Sep 26, 202414.2115.2214.2114.5114.513.27%1,280,795
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