ARS Pharmaceuticals, Inc. (SPRY)
NASDAQ: SPRY · Real-Time Price · USD
8.00
-0.05 (-0.62%)
At close: Apr 13, 2026, 4:00 PM EDT
7.94
-0.06 (-0.75%)
After-hours: Apr 13, 2026, 5:22 PM EDT
ARS Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 8.00 | 8.30 | 8.00 | 8.00 | 8.00 | -0.62% | 854,352 |
| Apr 10, 2026 | 8.33 | 8.33 | 8.01 | 8.05 | 8.05 | -2.66% | 722,348 |
| Apr 9, 2026 | 8.37 | 8.49 | 8.14 | 8.27 | 8.27 | 0.98% | 2,094,702 |
| Apr 8, 2026 | 8.47 | 8.56 | 7.97 | 8.19 | 8.19 | 0.49% | 1,831,084 |
| Apr 7, 2026 | 8.30 | 8.38 | 8.06 | 8.15 | 8.15 | -2.86% | 1,144,898 |
| Apr 6, 2026 | 8.26 | 8.51 | 8.21 | 8.39 | 8.39 | 1.08% | 1,141,556 |
| Apr 2, 2026 | 7.91 | 8.31 | 7.72 | 8.30 | 8.30 | 2.34% | 1,277,099 |
| Apr 1, 2026 | 8.08 | 8.29 | 7.87 | 8.11 | 8.11 | 1.00% | 1,294,543 |
| Mar 31, 2026 | 8.03 | 8.24 | 7.81 | 8.03 | 8.03 | 2.75% | 1,848,061 |
| Mar 30, 2026 | 8.08 | 8.09 | 7.75 | 7.82 | 7.82 | -3.16% | 1,072,180 |
| Mar 27, 2026 | 8.57 | 8.64 | 7.61 | 8.07 | 8.07 | -5.72% | 2,373,413 |
| Mar 26, 2026 | 7.87 | 8.71 | 7.83 | 8.56 | 8.56 | 8.35% | 1,898,248 |
| Mar 25, 2026 | 7.74 | 8.18 | 7.61 | 7.90 | 7.90 | 4.77% | 1,868,956 |
| Mar 24, 2026 | 7.51 | 7.67 | 7.20 | 7.54 | 7.54 | -1.69% | 2,498,059 |
| Mar 23, 2026 | 8.38 | 8.48 | 7.60 | 7.67 | 7.67 | -6.12% | 1,764,536 |
| Mar 20, 2026 | 8.22 | 8.49 | 8.09 | 8.17 | 8.17 | -0.97% | 3,264,890 |
| Mar 19, 2026 | 8.15 | 8.41 | 8.00 | 8.25 | 8.25 | -0.60% | 875,837 |
| Mar 18, 2026 | 8.76 | 8.96 | 8.30 | 8.30 | 8.30 | -6.64% | 1,467,567 |
| Mar 17, 2026 | 8.71 | 9.11 | 8.60 | 8.89 | 8.89 | 2.18% | 1,731,386 |
| Mar 16, 2026 | 8.40 | 9.00 | 8.38 | 8.70 | 8.70 | 3.69% | 1,396,412 |
| Mar 13, 2026 | 8.31 | 8.50 | 8.23 | 8.39 | 8.39 | 1.82% | 1,041,476 |
| Mar 12, 2026 | 8.23 | 8.62 | 8.15 | 8.24 | 8.24 | -1.67% | 2,215,827 |
| Mar 11, 2026 | 8.80 | 8.97 | 8.31 | 8.38 | 8.38 | -5.42% | 1,660,045 |
| Mar 10, 2026 | 9.10 | 9.65 | 8.84 | 8.86 | 8.86 | -2.10% | 1,270,934 |
| Mar 9, 2026 | 9.34 | 9.50 | 8.57 | 9.05 | 9.05 | -0.11% | 1,702,069 |
| Mar 6, 2026 | 8.86 | 9.12 | 8.70 | 9.06 | 9.06 | -0.66% | 1,527,673 |
| Mar 5, 2026 | 8.99 | 9.38 | 8.93 | 9.12 | 9.12 | 0.88% | 1,330,645 |
| Mar 4, 2026 | 8.96 | 9.16 | 8.84 | 9.04 | 9.04 | 1.92% | 803,638 |
| Mar 3, 2026 | 8.90 | 9.11 | 8.75 | 8.87 | 8.87 | -3.27% | 1,041,354 |
| Mar 2, 2026 | 8.94 | 9.38 | 8.90 | 9.17 | 9.17 | -1.19% | 789,485 |
| Feb 27, 2026 | 9.12 | 9.33 | 9.05 | 9.28 | 9.28 | -0.64% | 660,760 |
| Feb 26, 2026 | 9.23 | 9.50 | 8.81 | 9.34 | 9.34 | 1.08% | 942,325 |
| Feb 25, 2026 | 9.26 | 9.42 | 9.07 | 9.24 | 9.24 | 1.09% | 851,649 |
| Feb 24, 2026 | 9.18 | 9.33 | 9.04 | 9.14 | 9.14 | -0.76% | 677,984 |
| Feb 23, 2026 | 8.99 | 9.47 | 8.91 | 9.21 | 9.21 | 2.33% | 639,380 |
| Feb 20, 2026 | 9.36 | 9.42 | 8.86 | 9.00 | 9.00 | -4.66% | 892,521 |
| Feb 19, 2026 | 9.27 | 9.64 | 9.26 | 9.44 | 9.44 | -0.11% | 762,129 |
| Feb 18, 2026 | 9.35 | 9.53 | 9.30 | 9.45 | 9.45 | 0.75% | 573,354 |
| Feb 17, 2026 | 8.66 | 9.52 | 8.66 | 9.38 | 9.38 | 5.99% | 886,195 |
| Feb 13, 2026 | 8.91 | 9.18 | 8.61 | 8.85 | 8.85 | 0.45% | 2,143,118 |
| Feb 12, 2026 | 9.50 | 9.51 | 8.74 | 8.81 | 8.81 | -7.26% | 1,314,715 |
| Feb 11, 2026 | 9.90 | 9.94 | 9.16 | 9.50 | 9.50 | -4.23% | 1,092,856 |
| Feb 10, 2026 | 9.81 | 10.11 | 9.78 | 9.92 | 9.92 | 1.33% | 742,658 |
| Feb 9, 2026 | 9.99 | 10.07 | 9.59 | 9.79 | 9.79 | -2.39% | 934,065 |
| Feb 6, 2026 | 9.87 | 10.05 | 9.70 | 10.03 | 10.03 | 3.72% | 1,151,350 |
| Feb 5, 2026 | 10.12 | 10.28 | 9.60 | 9.67 | 9.67 | -4.64% | 1,141,567 |
| Feb 4, 2026 | 10.29 | 10.38 | 9.97 | 10.14 | 10.14 | -0.10% | 1,041,378 |
| Feb 3, 2026 | 10.28 | 10.74 | 10.10 | 10.15 | 10.15 | -1.46% | 1,040,207 |
| Feb 2, 2026 | 9.95 | 10.44 | 9.61 | 10.30 | 10.30 | 3.10% | 1,659,346 |
| Jan 30, 2026 | 10.24 | 10.27 | 9.84 | 9.99 | 9.99 | -2.25% | 1,769,622 |