ARS Pharmaceuticals, Inc. (SPRY)
NASDAQ: SPRY · Real-Time Price · USD
4.030
-0.290 (-6.71%)
At close: Oct 23, 2026, 4:00 PM EDT
4.011
-0.019 (-0.46%)
After-hours: Oct 23, 2026, 7:43 PM EDT
ARS Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.28 | 4.28 | 4.00 | 4.03 | 4.03 | -6.71% | 1,522,065 |
| Oct 22, 2026 | 4.13 | 4.36 | 4.13 | 4.32 | 4.32 | 3.35% | 1,786,449 |
| Oct 21, 2026 | 4.32 | 4.42 | 4.17 | 4.18 | 4.18 | -2.56% | 1,010,607 |
| Oct 20, 2026 | 4.25 | 4.44 | 4.23 | 4.29 | 4.29 | 1.42% | 1,542,742 |
| Oct 19, 2026 | 4.07 | 4.32 | 4.00 | 4.23 | 4.23 | 5.22% | 1,509,043 |
| Oct 16, 2026 | 4.08 | 4.08 | 3.81 | 4.02 | 4.02 | -1.23% | 2,332,021 |
| Oct 15, 2026 | 3.99 | 4.10 | 3.94 | 4.07 | 4.07 | 3.56% | 2,220,134 |
| Oct 14, 2026 | 4.01 | 4.10 | 3.89 | 3.93 | 3.93 | -2.96% | 1,729,601 |
| Oct 13, 2026 | 4.18 | 4.18 | 4.00 | 4.05 | 4.05 | -3.11% | 1,546,825 |
| Oct 12, 2026 | 4.20 | 4.27 | 4.06 | 4.18 | 4.18 | -1.18% | 1,274,277 |
| Oct 9, 2026 | 4.53 | 4.56 | 4.20 | 4.23 | 4.23 | -7.24% | 1,258,395 |
| Oct 8, 2026 | 4.35 | 4.64 | 4.21 | 4.56 | 4.56 | 4.59% | 1,585,366 |
| Oct 7, 2026 | 4.24 | 4.40 | 4.21 | 4.36 | 4.36 | 1.51% | 1,297,976 |
| Oct 6, 2026 | 4.31 | 4.31 | 4.08 | 4.30 | 4.30 | 0.12% | 1,219,176 |
| Oct 5, 2026 | 4.13 | 4.40 | 4.03 | 4.29 | 4.29 | 5.41% | 1,621,610 |
| Oct 2, 2026 | 4.16 | 4.27 | 3.99 | 4.07 | 4.07 | -1.21% | 1,828,672 |
| Oct 1, 2026 | 4.35 | 4.40 | 4.11 | 4.12 | 4.12 | -4.41% | 1,971,566 |
| Sep 30, 2026 | 4.43 | 4.45 | 4.24 | 4.31 | 4.31 | -2.05% | 1,298,238 |
| Sep 29, 2026 | 4.11 | 4.44 | 4.01 | 4.40 | 4.40 | 6.54% | 1,274,704 |
| Sep 28, 2026 | 4.06 | 4.19 | 4.00 | 4.13 | 4.13 | 1.23% | 949,893 |
| Sep 25, 2026 | 4.18 | 4.18 | 4.02 | 4.08 | 4.08 | -1.69% | 1,035,223 |
| Sep 24, 2026 | 4.21 | 4.24 | 4.07 | 4.15 | 4.15 | -0.72% | 1,052,647 |
| Sep 23, 2026 | 4.49 | 4.49 | 4.11 | 4.18 | 4.18 | -6.70% | 1,370,353 |
| Sep 22, 2026 | 4.40 | 4.57 | 4.36 | 4.48 | 4.48 | 2.99% | 1,268,337 |
| Sep 21, 2026 | 4.16 | 4.39 | 4.07 | 4.35 | 4.35 | 5.84% | 1,197,965 |
| Sep 18, 2026 | 4.10 | 4.20 | 4.10 | 4.11 | 4.11 | -0.96% | 1,885,783 |
| Sep 17, 2026 | 4.26 | 4.30 | 4.12 | 4.15 | 4.15 | -0.36% | 1,873,175 |
| Sep 16, 2026 | 4.25 | 4.37 | 4.13 | 4.17 | 4.17 | -2.00% | 1,451,907 |
| Sep 15, 2026 | 4.50 | 4.50 | 4.22 | 4.25 | 4.25 | -5.56% | 2,776,215 |
| Sep 14, 2026 | 4.80 | 4.90 | 4.46 | 4.50 | 4.50 | -5.46% | 2,166,833 |
| Sep 11, 2026 | 5.13 | 5.19 | 4.73 | 4.76 | 4.76 | -5.93% | 2,573,537 |
| Sep 10, 2026 | 5.20 | 5.22 | 5.02 | 5.06 | 5.06 | -3.25% | 1,091,279 |
| Sep 9, 2026 | 5.35 | 5.38 | 5.22 | 5.23 | 5.23 | -2.97% | 874,545 |
| Sep 8, 2026 | 5.52 | 5.54 | 5.31 | 5.39 | 5.39 | -4.09% | 1,086,519 |
| Sep 4, 2026 | 5.60 | 5.70 | 5.54 | 5.62 | 5.62 | -0.88% | 852,847 |
| Sep 3, 2026 | 5.86 | 5.90 | 5.61 | 5.67 | 5.67 | -2.58% | 1,088,187 |
| Sep 2, 2026 | 5.86 | 6.00 | 5.75 | 5.82 | 5.82 | 0.87% | 1,196,978 |
| Sep 1, 2026 | 6.08 | 6.08 | 5.74 | 5.77 | 5.77 | -3.83% | 1,358,006 |
| Aug 31, 2026 | 5.87 | 6.09 | 5.62 | 6.00 | 6.00 | 1.87% | 1,984,647 |
| Aug 28, 2026 | 6.00 | 6.03 | 5.86 | 5.89 | 5.89 | -2.32% | 1,190,271 |
| Aug 27, 2026 | 6.03 | 6.12 | 5.89 | 6.03 | 6.03 | - | 1,191,261 |
| Aug 26, 2026 | 5.70 | 6.09 | 5.67 | 6.03 | 6.03 | 5.42% | 1,163,506 |
| Aug 25, 2026 | 5.40 | 5.76 | 5.39 | 5.72 | 5.72 | 6.92% | 1,715,834 |
| Aug 24, 2026 | 5.40 | 5.46 | 5.20 | 5.35 | 5.35 | -2.82% | 1,936,733 |
| Aug 21, 2026 | 5.52 | 5.60 | 5.47 | 5.51 | 5.51 | - | 1,267,922 |
| Aug 20, 2026 | 6.30 | 6.35 | 5.50 | 5.51 | 5.51 | -13.71% | 2,114,284 |
| Aug 19, 2026 | 6.42 | 6.58 | 6.35 | 6.38 | 6.38 | 1.27% | 1,212,559 |
| Aug 18, 2026 | 6.12 | 6.52 | 6.12 | 6.30 | 6.30 | 0.96% | 1,945,327 |
| Aug 17, 2026 | 5.62 | 6.29 | 5.58 | 6.24 | 6.24 | 10.44% | 2,504,778 |
| Aug 14, 2026 | 5.10 | 5.84 | 5.00 | 5.65 | 5.65 | -7.38% | 5,046,019 |