ARS Pharmaceuticals, Inc. (SPRY)
NASDAQ: SPRY · Real-Time Price · USD
5.65
-0.73 (-11.44%)
Aug 20, 2026, 2:36 PM EDT - Market open
ARS Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 6.30 | 6.35 | 5.74 | 5.76 | - | -9.72% | 966,002 |
| Aug 19, 2026 | 6.42 | 6.58 | 6.35 | 6.38 | 6.38 | 1.27% | 1,212,312 |
| Aug 18, 2026 | 6.12 | 6.52 | 6.12 | 6.30 | 6.30 | 0.96% | 1,943,990 |
| Aug 17, 2026 | 5.62 | 6.29 | 5.58 | 6.24 | 6.24 | 10.44% | 2,501,337 |
| Aug 14, 2026 | 5.10 | 5.84 | 5.00 | 5.65 | 5.65 | -7.38% | 5,045,811 |
| Aug 13, 2026 | 6.08 | 6.19 | 5.90 | 6.10 | 6.10 | 0.83% | 1,697,670 |
| Aug 12, 2026 | 5.96 | 6.08 | 5.81 | 6.05 | 6.05 | 1.68% | 1,313,732 |
| Aug 11, 2026 | 5.98 | 5.98 | 5.80 | 5.95 | 5.95 | 0.68% | 1,351,686 |
| Aug 10, 2026 | 6.06 | 6.19 | 5.80 | 5.91 | 5.91 | -4.06% | 1,328,174 |
| Aug 7, 2026 | 5.60 | 6.16 | 5.58 | 6.16 | 6.16 | 10.99% | 2,151,849 |
| Aug 6, 2026 | 5.38 | 5.60 | 5.38 | 5.55 | 5.55 | 3.54% | 1,264,269 |
| Aug 5, 2026 | 5.32 | 5.46 | 5.22 | 5.36 | 5.36 | 0.75% | 2,542,225 |
| Aug 4, 2026 | 5.50 | 5.50 | 5.23 | 5.32 | 5.32 | -2.56% | 1,930,919 |
| Aug 3, 2026 | 5.08 | 5.49 | 4.91 | 5.46 | 5.46 | 6.43% | 2,143,695 |
| Jul 31, 2026 | 5.55 | 5.61 | 5.11 | 5.13 | 5.13 | -8.88% | 2,083,381 |
| Jul 30, 2026 | 5.80 | 5.85 | 5.48 | 5.63 | 5.63 | -3.43% | 1,626,862 |
| Jul 29, 2026 | 5.60 | 5.85 | 5.35 | 5.83 | 5.83 | 2.82% | 6,438,727 |
| Jul 28, 2026 | 5.72 | 6.01 | 5.66 | 5.67 | 5.67 | -1.56% | 1,353,862 |
| Jul 27, 2026 | 6.00 | 6.06 | 5.62 | 5.76 | 5.76 | -3.03% | 1,819,888 |
| Jul 24, 2026 | 6.00 | 6.22 | 5.76 | 5.94 | 5.94 | -1.00% | 3,484,929 |
| Jul 23, 2026 | 6.10 | 6.10 | 5.77 | 6.00 | 6.00 | -0.99% | 2,660,290 |
| Jul 22, 2026 | 6.40 | 6.62 | 6.06 | 6.06 | 6.06 | -4.72% | 3,117,360 |
| Jul 21, 2026 | 6.40 | 6.49 | 6.16 | 6.36 | 6.36 | -1.24% | 4,881,006 |
| Jul 20, 2026 | 7.00 | 7.14 | 6.42 | 6.44 | 6.44 | -8.00% | 2,933,488 |
| Jul 17, 2026 | 7.25 | 7.31 | 6.92 | 7.00 | 7.00 | -6.17% | 2,127,867 |
| Jul 16, 2026 | 7.47 | 7.67 | 7.40 | 7.46 | 7.46 | -1.19% | 1,288,297 |
| Jul 15, 2026 | 7.59 | 7.69 | 7.14 | 7.55 | 7.55 | -0.79% | 1,838,409 |
| Jul 14, 2026 | 7.74 | 7.82 | 7.51 | 7.61 | 7.61 | -1.68% | 1,908,165 |
| Jul 13, 2026 | 7.85 | 7.87 | 7.49 | 7.74 | 7.74 | -2.52% | 1,399,987 |
| Jul 10, 2026 | 7.84 | 8.07 | 7.67 | 7.94 | 7.94 | 0.76% | 1,397,535 |
| Jul 9, 2026 | 8.10 | 8.26 | 7.82 | 7.88 | 7.88 | -2.72% | 1,155,796 |
| Jul 8, 2026 | 7.60 | 8.14 | 7.49 | 8.10 | 8.10 | -1.10% | 2,036,599 |
| Jul 7, 2026 | 8.45 | 8.53 | 8.14 | 8.19 | 8.19 | -1.68% | 1,235,305 |
| Jul 6, 2026 | 8.58 | 8.67 | 8.18 | 8.33 | 8.33 | -2.69% | 1,124,311 |
| Jul 2, 2026 | 8.14 | 8.61 | 8.00 | 8.56 | 8.56 | 7.81% | 1,796,362 |
| Jul 1, 2026 | 8.01 | 8.22 | 7.90 | 7.94 | 7.94 | -0.87% | 1,148,695 |
| Jun 30, 2026 | 8.63 | 8.64 | 8.00 | 8.01 | 8.01 | -6.43% | 1,327,110 |
| Jun 29, 2026 | 8.45 | 8.61 | 8.13 | 8.56 | 8.56 | 0.23% | 1,407,645 |
| Jun 26, 2026 | 8.09 | 8.97 | 7.97 | 8.54 | 8.54 | 6.48% | 5,015,475 |
| Jun 25, 2026 | 7.79 | 8.20 | 7.50 | 8.02 | 8.02 | -23.91% | 8,082,059 |
| Jun 24, 2026 | 10.41 | 10.87 | 10.38 | 10.54 | 10.54 | 2.53% | 1,940,618 |
| Jun 23, 2026 | 9.92 | 10.45 | 9.90 | 10.28 | 10.28 | 3.01% | 1,304,901 |
| Jun 22, 2026 | 9.82 | 10.66 | 9.82 | 9.98 | 9.98 | 3.42% | 2,602,343 |
| Jun 18, 2026 | 10.05 | 10.25 | 9.50 | 9.65 | 9.65 | -2.53% | 2,277,986 |
| Jun 17, 2026 | 9.73 | 10.16 | 9.71 | 9.90 | 9.90 | 2.06% | 1,018,636 |
| Jun 16, 2026 | 9.81 | 9.91 | 9.57 | 9.70 | 9.70 | -1.12% | 874,818 |
| Jun 15, 2026 | 9.85 | 9.96 | 9.54 | 9.81 | 9.81 | 0.51% | 1,049,911 |
| Jun 12, 2026 | 9.73 | 10.17 | 9.66 | 9.76 | 9.76 | 1.77% | 1,328,324 |
| Jun 11, 2026 | 9.23 | 9.76 | 9.13 | 9.59 | 9.59 | 3.56% | 989,799 |
| Jun 10, 2026 | 9.44 | 9.87 | 9.05 | 9.26 | 9.26 | -1.59% | 1,481,382 |