Skip to main content
logo
ARS Pharmaceuticals, Inc. (SPRY)
NASDAQ: SPRY · Real-Time Price · USD
11.11
+0.78 (7.55%)
At close: Oct 8, 2025, 4:00 PM EDT
11.09
-0.02 (-0.18%)
After-hours: Oct 8, 2025, 5:07 PM EDT

ARS Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202510.4211.1110.3811.11-7.55%2,310,537
Oct 7, 202510.3610.5110.0010.3310.330.58%1,939,169
Oct 6, 202510.4510.4810.0510.2710.27-0.39%2,423,850
Oct 3, 202510.2211.0310.2010.3110.310.29%3,055,266
Oct 2, 202510.1010.509.7210.2810.281.88%2,935,405
Oct 1, 202510.0010.999.9010.0910.090.40%7,453,615
Sep 30, 20259.8910.409.5310.0510.053.40%3,819,986
Sep 29, 20259.839.939.579.729.72-0.82%3,268,196
Sep 26, 20259.479.939.409.809.802.73%2,505,150
Sep 25, 20259.659.709.349.549.54-0.93%1,935,431
Sep 24, 20259.999.999.529.639.63-3.12%1,242,371
Sep 23, 20259.9110.129.819.949.941.53%1,647,945
Sep 22, 20259.849.949.509.799.79-1,628,155
Sep 19, 202510.1510.579.789.799.79-1.41%6,340,347
Sep 18, 20259.679.989.619.939.933.76%2,283,710
Sep 17, 20259.509.809.459.579.571.70%1,764,532
Sep 16, 20259.9010.159.389.419.41-5.52%2,311,955
Sep 15, 202510.0410.119.789.969.96-0.70%2,796,233
Sep 12, 202510.1010.179.7910.0310.03-1.18%2,273,788
Sep 11, 202510.4810.6310.0910.1510.15-3.33%2,497,302
Sep 10, 202510.4010.6810.3310.5010.501.74%2,273,640
Sep 9, 202510.6110.7310.1510.3210.32-3.55%2,283,469
Sep 8, 202510.1910.7810.0310.7010.706.26%5,079,647
Sep 5, 202510.7010.739.9710.0710.07-5.80%5,213,665
Sep 4, 202510.9511.0310.3310.6910.69-1.75%4,265,138
Sep 3, 202511.1911.2410.7410.8810.88-2.16%4,292,576
Sep 2, 202511.7511.8011.0011.1211.12-4.30%4,875,891
Aug 29, 202512.7012.7010.9811.6211.62-9.64%7,183,165
Aug 28, 202513.4613.4612.8412.8612.86-4.32%2,551,418
Aug 27, 202513.8014.0013.4113.4413.44-3.24%1,599,886
Aug 26, 202513.6213.9113.4513.8913.892.81%1,587,076
Aug 25, 202513.4613.7613.3213.5113.510.07%2,782,696
Aug 22, 202514.9014.9713.4613.5013.50-9.21%3,133,653
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