ARS Pharmaceuticals, Inc. (SPRY)
NASDAQ: SPRY · Real-Time Price · USD
7.94
-0.29 (-3.52%)
At close: May 22, 2026, 4:00 PM EDT
8.07
+0.13 (1.64%)
After-hours: May 22, 2026, 7:19 PM EDT
ARS Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.23 | 8.29 | 7.91 | 7.94 | 7.94 | -3.52% | 2,482,180 |
| May 21, 2026 | 7.72 | 8.36 | 7.54 | 8.23 | 8.23 | 5.51% | 2,126,290 |
| May 20, 2026 | 7.21 | 7.83 | 7.19 | 7.80 | 7.80 | 8.79% | 1,625,576 |
| May 19, 2026 | 7.30 | 7.58 | 7.10 | 7.17 | 7.17 | -1.78% | 1,603,691 |
| May 18, 2026 | 7.45 | 7.49 | 7.08 | 7.30 | 7.30 | -1.68% | 2,141,274 |
| May 15, 2026 | 7.40 | 7.81 | 7.03 | 7.43 | 7.43 | -6.49% | 3,670,723 |
| May 14, 2026 | 8.13 | 8.43 | 7.80 | 7.94 | 7.94 | -0.87% | 2,403,685 |
| May 13, 2026 | 8.68 | 8.78 | 8.00 | 8.01 | 8.01 | -7.18% | 2,508,057 |
| May 12, 2026 | 8.64 | 8.76 | 8.38 | 8.63 | 8.63 | 0.35% | 1,128,838 |
| May 11, 2026 | 8.79 | 9.06 | 8.53 | 8.60 | 8.60 | -1.60% | 1,296,455 |
| May 8, 2026 | 9.16 | 9.21 | 8.59 | 8.74 | 8.74 | -2.89% | 1,272,299 |
| May 7, 2026 | 9.25 | 9.35 | 8.85 | 9.00 | 9.00 | -3.02% | 1,479,841 |
| May 6, 2026 | 9.05 | 9.57 | 9.05 | 9.28 | 9.28 | 2.77% | 3,171,217 |
| May 5, 2026 | 8.93 | 9.13 | 8.85 | 9.03 | 9.03 | 2.27% | 1,528,440 |
| May 4, 2026 | 8.50 | 8.99 | 8.47 | 8.83 | 8.83 | 3.15% | 1,971,957 |
| May 1, 2026 | 8.25 | 8.64 | 8.12 | 8.56 | 8.56 | 3.63% | 1,492,250 |
| Apr 30, 2026 | 7.82 | 8.26 | 7.72 | 8.26 | 8.26 | 5.36% | 1,357,266 |
| Apr 29, 2026 | 7.87 | 7.90 | 7.65 | 7.84 | 7.84 | -1.26% | 1,071,839 |
| Apr 28, 2026 | 7.95 | 8.20 | 7.81 | 7.94 | 7.94 | -0.13% | 1,377,114 |
| Apr 27, 2026 | 8.25 | 8.46 | 7.94 | 7.95 | 7.95 | -4.10% | 2,009,717 |
| Apr 24, 2026 | 8.25 | 8.41 | 7.95 | 8.29 | 8.29 | -0.12% | 2,059,229 |
| Apr 23, 2026 | 8.35 | 8.48 | 7.86 | 8.30 | 8.30 | -1.19% | 2,520,964 |
| Apr 22, 2026 | 7.99 | 8.56 | 7.95 | 8.40 | 8.40 | 7.14% | 3,892,170 |
| Apr 21, 2026 | 8.18 | 8.22 | 7.75 | 7.84 | 7.84 | -4.16% | 1,481,857 |
| Apr 20, 2026 | 8.05 | 8.22 | 8.01 | 8.18 | 8.18 | - | 965,381 |
| Apr 17, 2026 | 8.35 | 8.35 | 8.05 | 8.18 | 8.18 | - | 1,276,358 |
| Apr 16, 2026 | 8.10 | 8.20 | 7.90 | 8.18 | 8.18 | 2.00% | 1,292,773 |
| Apr 15, 2026 | 8.24 | 8.32 | 7.84 | 8.02 | 8.02 | -1.47% | 1,593,729 |
| Apr 14, 2026 | 8.01 | 8.22 | 8.01 | 8.14 | 8.14 | 1.75% | 836,351 |
| Apr 13, 2026 | 8.00 | 8.30 | 8.00 | 8.00 | 8.00 | -0.62% | 854,403 |
| Apr 10, 2026 | 8.33 | 8.33 | 8.01 | 8.05 | 8.05 | -2.66% | 722,376 |
| Apr 9, 2026 | 8.37 | 8.49 | 8.14 | 8.27 | 8.27 | 0.98% | 2,094,934 |
| Apr 8, 2026 | 8.47 | 8.56 | 7.97 | 8.19 | 8.19 | 0.49% | 1,831,086 |
| Apr 7, 2026 | 8.30 | 8.38 | 8.06 | 8.15 | 8.15 | -2.86% | 1,145,962 |
| Apr 6, 2026 | 8.26 | 8.51 | 8.21 | 8.39 | 8.39 | 1.08% | 1,142,348 |
| Apr 2, 2026 | 7.91 | 8.31 | 7.72 | 8.30 | 8.30 | 2.34% | 1,277,290 |
| Apr 1, 2026 | 8.08 | 8.29 | 7.87 | 8.11 | 8.11 | 1.00% | 1,295,844 |
| Mar 31, 2026 | 8.03 | 8.24 | 7.81 | 8.03 | 8.03 | 2.75% | 1,850,434 |
| Mar 30, 2026 | 8.08 | 8.09 | 7.75 | 7.82 | 7.82 | -3.16% | 1,075,240 |
| Mar 27, 2026 | 8.57 | 8.64 | 7.61 | 8.07 | 8.07 | -5.72% | 2,382,511 |
| Mar 26, 2026 | 7.87 | 8.71 | 7.83 | 8.56 | 8.56 | 8.35% | 1,898,268 |
| Mar 25, 2026 | 7.74 | 8.18 | 7.61 | 7.90 | 7.90 | 4.77% | 1,869,578 |
| Mar 24, 2026 | 7.51 | 7.67 | 7.20 | 7.54 | 7.54 | -1.69% | 2,498,137 |
| Mar 23, 2026 | 8.38 | 8.48 | 7.60 | 7.67 | 7.67 | -6.12% | 1,767,524 |
| Mar 20, 2026 | 8.22 | 8.49 | 8.09 | 8.17 | 8.17 | -0.97% | 3,317,633 |
| Mar 19, 2026 | 8.15 | 8.41 | 8.00 | 8.25 | 8.25 | -0.60% | 885,625 |
| Mar 18, 2026 | 8.76 | 8.96 | 8.30 | 8.30 | 8.30 | -6.64% | 1,467,758 |
| Mar 17, 2026 | 8.71 | 9.11 | 8.60 | 8.89 | 8.89 | 2.18% | 1,731,563 |
| Mar 16, 2026 | 8.40 | 9.00 | 8.38 | 8.70 | 8.70 | 3.69% | 1,398,328 |
| Mar 13, 2026 | 8.31 | 8.50 | 8.23 | 8.39 | 8.39 | 1.82% | 1,041,707 |