ARS Pharmaceuticals, Inc. (SPRY)
NASDAQ: SPRY · Real-Time Price · USD
8.56
+0.30 (3.63%)
At close: May 1, 2026, 4:00 PM EDT
8.50
-0.06 (-0.70%)
After-hours: May 1, 2026, 7:08 PM EDT
ARS Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 8.25 | 8.64 | 8.12 | 8.56 | 8.56 | 3.63% | 1,492,073 |
| Apr 30, 2026 | 7.82 | 8.26 | 7.72 | 8.26 | 8.26 | 5.36% | 1,357,191 |
| Apr 29, 2026 | 7.87 | 7.90 | 7.65 | 7.84 | 7.84 | -1.26% | 1,071,720 |
| 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 |
| Mar 12, 2026 | 8.23 | 8.62 | 8.15 | 8.24 | 8.24 | -1.67% | 2,215,890 |
| Mar 11, 2026 | 8.80 | 8.97 | 8.31 | 8.38 | 8.38 | -5.42% | 1,672,757 |
| Mar 10, 2026 | 9.10 | 9.65 | 8.84 | 8.86 | 8.86 | -2.10% | 1,271,259 |
| Mar 9, 2026 | 9.34 | 9.50 | 8.57 | 9.05 | 9.05 | -0.11% | 1,703,628 |
| Mar 6, 2026 | 8.86 | 9.12 | 8.70 | 9.06 | 9.06 | -0.66% | 1,528,054 |
| Mar 5, 2026 | 8.99 | 9.38 | 8.93 | 9.12 | 9.12 | 0.88% | 1,331,512 |
| Mar 4, 2026 | 8.96 | 9.16 | 8.84 | 9.04 | 9.04 | 1.92% | 804,792 |
| Mar 3, 2026 | 8.90 | 9.11 | 8.75 | 8.87 | 8.87 | -3.27% | 1,041,515 |
| Mar 2, 2026 | 8.94 | 9.38 | 8.90 | 9.17 | 9.17 | -1.19% | 789,680 |
| 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 |