Skip to main content
logo
ARS Pharmaceuticals, Inc. (SPRY)
NASDAQ: SPRY · Real-Time Price · USD
13.50
-1.37 (-9.21%)
Aug 22, 2025, 4:00 PM - Market closed

ARS Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202514.9014.9713.4613.5013.50-9.21%3,126,965
Aug 21, 202514.5315.0914.3014.8714.871.85%1,520,540
Aug 20, 202513.7614.7413.6514.6014.605.87%2,159,766
Aug 19, 202514.0014.1313.5113.7913.79-1.71%2,175,327
Aug 18, 202514.5714.6214.0114.0314.03-3.44%1,671,812
Aug 15, 202514.4814.9214.2614.5314.530.41%2,890,457
Aug 14, 202515.6815.7214.3114.4714.47-8.53%3,417,114
Aug 13, 202516.5016.6514.5015.8215.82-5.04%4,312,580
Aug 12, 202516.5817.4616.1016.6616.661.71%2,081,465
Aug 11, 202517.4817.5415.9016.3816.38-6.40%2,294,944
Aug 8, 202517.7617.9017.4017.5017.50-0.85%715,589
Aug 7, 202517.9818.0017.3417.6517.65-1.84%741,288
Aug 6, 202517.4418.0017.3917.9817.981.01%1,025,289
Aug 5, 202517.3318.0017.2317.8017.802.42%942,957
Aug 4, 202517.3517.6217.0817.3817.381.16%1,203,896
Aug 1, 202517.5917.7017.0717.1817.18-2.83%1,181,374
Jul 31, 202517.7517.9117.5117.6817.68-1.12%1,088,889
Jul 30, 202517.9718.4217.7317.8817.880.73%1,111,993
Jul 29, 202518.5018.5017.7017.7517.75-3.27%728,720
Jul 28, 202517.9418.6317.7818.3518.352.69%2,062,699
Jul 25, 202517.8718.0517.4117.8717.87-0.28%2,727,868
Jul 24, 202517.9818.1617.7017.9217.92-0.44%1,285,217
Jul 23, 202517.5818.1717.4318.0018.002.33%1,146,408
Jul 22, 202517.9518.0017.5217.5917.59-1.46%748,382
Jul 21, 202518.0018.1517.6117.8517.85-0.39%718,053
Jul 18, 202518.4318.6117.7517.9217.92-2.34%1,337,303
Jul 17, 202517.8818.4417.7518.3518.352.69%1,808,903
Jul 16, 202517.6417.9917.5717.8717.871.77%900,453
Jul 15, 202518.0018.0017.1917.5617.56-1.90%972,931
Jul 14, 202517.6318.2217.6117.9017.901.19%926,955
Jul 11, 202517.9818.0517.4617.6917.69-1.61%1,112,998
Jul 10, 202517.9318.0517.2917.9817.980.45%1,431,052
Jul 9, 202517.1217.9416.9617.9017.905.60%1,209,044
Jul 8, 202517.4417.4416.4016.9516.95-0.82%1,297,085
Jul 7, 202516.5817.9016.4417.0917.093.45%1,657,242
Jul 3, 202516.7516.8116.1516.5216.52-1.37%881,491
Jul 2, 202515.8616.7615.7516.7516.754.10%1,285,251
Jul 1, 202517.1417.4116.0016.0916.09-7.79%1,866,225
Jun 30, 202518.4318.5016.1617.4517.45-4.12%3,160,618
Jun 27, 202518.1918.9018.1118.2018.200.66%3,884,211
Jun 26, 202517.3018.2117.2718.0818.084.75%1,802,898
Jun 25, 202517.0817.5416.8517.2617.262.86%1,399,257
Jun 24, 202516.7017.5016.3016.7816.781.27%1,941,028
Jun 23, 202515.8116.5915.6716.5716.574.87%1,408,322
Jun 20, 202515.9916.1115.4515.8015.80-0.69%1,338,210
Jun 18, 202514.9316.2314.8015.9115.917.35%2,728,410
Jun 17, 202515.0215.1214.7714.8214.82-2.24%1,004,601
Jun 16, 202515.6415.6814.8615.1615.16-1.49%1,435,358
Jun 13, 202514.1515.4314.1515.3915.396.88%1,171,007
Jun 12, 202514.3014.5114.1014.4014.400.42%588,879