ARS Pharmaceuticals, Inc. (SPRY)
NASDAQ: SPRY · Real-Time Price · USD
8.98
-0.41 (-4.37%)
At close: Oct 29, 2025, 4:00 PM EDT
9.04
+0.06 (0.67%)
After-hours: Oct 29, 2025, 6:52 PM EDT

ARS Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20259.339.468.989.00--4.15%912,123
Oct 28, 20259.529.589.329.399.39-1.78%890,728
Oct 27, 20259.219.669.159.569.564.94%1,694,209
Oct 24, 20259.679.769.089.119.11-5.60%1,923,973
Oct 23, 20259.709.909.589.659.65-0.72%958,362
Oct 22, 20259.869.949.649.729.72-1.82%1,170,311
Oct 21, 202510.0510.109.679.909.90-1.10%1,727,190
Oct 20, 202510.1510.389.8010.0110.01-0.40%2,757,914
Oct 17, 202510.0110.179.7510.0510.05-0.59%1,724,245
Oct 16, 202511.0011.1510.0510.1110.11-7.84%2,191,242
Oct 15, 202510.8111.0610.7110.9710.972.91%1,604,520
Oct 14, 202510.8811.3710.6410.6610.66-2.47%1,655,481
Oct 13, 202511.2011.3010.9210.9310.93-3.45%1,341,342
Oct 10, 202511.7011.7011.0011.3211.32-2.25%1,880,453
Oct 9, 202511.1611.6910.9511.5811.584.23%2,345,471
Oct 8, 202510.4211.1110.3811.1111.117.55%2,311,741
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