ARS Pharmaceuticals, Inc. (SPRY)
NASDAQ: SPRY · Real-Time Price · USD
9.81
+0.05 (0.51%)
At close: Jun 15, 2026, 4:00 PM EDT
9.90
+0.09 (0.92%)
Pre-market: Jun 16, 2026, 4:40 AM EDT
ARS Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 9.85 | 9.96 | 9.54 | 9.81 | 9.81 | 0.51% | 1,049,137 |
| Jun 12, 2026 | 9.73 | 10.17 | 9.66 | 9.76 | 9.76 | 1.77% | 1,323,943 |
| Jun 11, 2026 | 9.23 | 9.76 | 9.13 | 9.59 | 9.59 | 3.56% | 987,747 |
| Jun 10, 2026 | 9.44 | 9.87 | 9.05 | 9.26 | 9.26 | -1.59% | 1,481,360 |
| Jun 9, 2026 | 9.02 | 9.45 | 8.87 | 9.41 | 9.41 | 4.67% | 876,977 |
| Jun 8, 2026 | 8.73 | 9.13 | 8.56 | 8.99 | 8.99 | 5.02% | 1,909,428 |
| Jun 5, 2026 | 9.00 | 9.10 | 8.40 | 8.56 | 8.56 | -5.62% | 1,285,733 |
| Jun 4, 2026 | 8.91 | 9.13 | 8.81 | 9.07 | 9.07 | 3.66% | 816,754 |
| Jun 3, 2026 | 8.85 | 9.00 | 8.69 | 8.75 | 8.75 | -1.69% | 1,208,032 |
| Jun 2, 2026 | 9.31 | 9.43 | 8.64 | 8.90 | 8.90 | -5.62% | 1,853,304 |
| Jun 1, 2026 | 9.08 | 9.56 | 8.77 | 9.43 | 9.43 | 3.97% | 1,971,345 |
| May 29, 2026 | 9.40 | 9.87 | 8.96 | 9.07 | 9.07 | -3.51% | 2,146,176 |
| May 28, 2026 | 8.91 | 9.60 | 8.63 | 9.40 | 9.40 | 10.59% | 2,604,160 |
| May 27, 2026 | 8.22 | 8.64 | 8.21 | 8.50 | 8.50 | 4.04% | 780,081 |
| May 26, 2026 | 7.90 | 8.23 | 7.87 | 8.17 | 8.17 | 2.90% | 1,059,712 |
| 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 |