ARS Pharmaceuticals, Inc. SPRY
NASDAQ · United States · Health Technology
$4.07-0.05 (-1.21%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4.07 | -1.21% | $4.16 | $4.27 | $3.98 | 1.83M |
| 2026-10-01 | $4.12 | -4.41% | $4.35 | $4.39 | $4.11 | 1.97M |
| 2026-09-30 | $4.31 | -2.05% | $4.43 | $4.45 | $4.24 | 1.30M |
| 2026-09-29 | $4.40 | +6.54% | $4.11 | $4.43 | $4.01 | 1.27M |
| 2026-09-28 | $4.13 | +1.23% | $4.06 | $4.19 | $4.00 | 949.80K |
| 2026-09-25 | $4.08 | -1.69% | $4.18 | $4.18 | $4.02 | 1.04M |
| 2026-09-24 | $4.15 | -0.72% | $4.21 | $4.24 | $4.07 | 1.05M |
| 2026-09-23 | $4.18 | -6.70% | $4.49 | $4.49 | $4.11 | 1.37M |
| 2026-09-22 | $4.48 | +2.99% | $4.40 | $4.57 | $4.36 | 1.27M |
| 2026-09-21 | $4.35 | +5.84% | $4.16 | $4.39 | $4.07 | 1.20M |
| 2026-09-18 | $4.11 | -0.96% | $4.10 | $4.20 | $4.10 | 1.89M |
| 2026-09-17 | $4.15 | -0.36% | $4.26 | $4.30 | $4.12 | 1.87M |
| 2026-09-16 | $4.16 | -2.00% | $4.25 | $4.36 | $4.13 | 1.45M |
| 2026-09-15 | $4.25 | -5.56% | $4.50 | $4.50 | $4.22 | 2.78M |
| 2026-09-14 | $4.50 | -5.46% | $4.80 | $4.90 | $4.45 | 2.17M |
| 2026-09-11 | $4.76 | -5.93% | $5.13 | $5.19 | $4.73 | 2.57M |
| 2026-09-10 | $5.06 | -3.25% | $5.20 | $5.22 | $5.02 | 1.09M |
| 2026-09-09 | $5.23 | -2.97% | $5.35 | $5.38 | $5.22 | 874.50K |
| 2026-09-08 | $5.39 | -4.09% | $5.51 | $5.53 | $5.30 | 1.09M |
| 2026-09-04 | $5.62 | -0.88% | $5.60 | $5.70 | $5.54 | 849.50K |
| 2026-09-03 | $5.67 | -2.58% | $5.86 | $5.90 | $5.61 | 1.09M |
| 2026-09-02 | $5.82 | +0.87% | $5.86 | $6.00 | $5.74 | 1.20M |
| 2026-09-01 | $5.77 | -3.83% | $6.08 | $6.08 | $5.74 | 1.36M |
| 2026-08-31 | $6.00 | +1.87% | $5.87 | $6.09 | $5.61 | 1.98M |
| 2026-08-28 | $5.89 | -2.32% | $6.00 | $6.03 | $5.86 | 1.19M |
| 2026-08-27 | $6.03 | 0.00% | $6.03 | $6.12 | $5.89 | 1.19M |
| 2026-08-26 | $6.03 | +5.42% | $5.70 | $6.09 | $5.67 | 1.16M |
| 2026-08-25 | $5.72 | +6.92% | $5.40 | $5.76 | $5.39 | 1.72M |
| 2026-08-24 | $5.35 | -2.82% | $5.40 | $5.46 | $5.20 | 1.94M |
| 2026-08-21 | $5.51 | 0.00% | $5.52 | $5.60 | $5.47 | 1.27M |
| 2026-08-20 | $5.51 | -13.71% | $6.30 | $6.35 | $5.50 | 2.11M |
| 2026-08-19 | $6.38 | +1.27% | $6.42 | $6.58 | $6.35 | 1.21M |
| 2026-08-18 | $6.30 | +0.96% | $6.12 | $6.52 | $6.12 | 1.95M |
| 2026-08-17 | $6.24 | +10.44% | $5.62 | $6.28 | $5.57 | 2.50M |
| 2026-08-14 | $5.65 | -7.38% | $5.10 | $5.84 | $5.00 | 5.05M |
| 2026-08-13 | $6.10 | +0.83% | $6.08 | $6.19 | $5.90 | 1.98M |
| 2026-08-12 | $6.05 | +1.68% | $5.96 | $6.07 | $5.81 | 1.31M |
| 2026-08-11 | $5.95 | +0.68% | $5.98 | $5.98 | $5.80 | 1.35M |
| 2026-08-10 | $5.91 | -4.06% | $6.06 | $6.18 | $5.80 | 1.33M |
| 2026-08-07 | $6.16 | +10.99% | $5.60 | $6.16 | $5.57 | 2.16M |
| 2026-08-06 | $5.55 | +3.54% | $5.38 | $5.60 | $5.38 | 1.26M |
| 2026-08-05 | $5.36 | +0.75% | $5.32 | $5.46 | $5.22 | 2.54M |
| 2026-08-04 | $5.32 | -2.56% | $5.50 | $5.50 | $5.23 | 1.93M |
| 2026-08-03 | $5.46 | +6.43% | $5.08 | $5.49 | $4.91 | 2.14M |
| 2026-07-31 | $5.13 | -8.88% | $5.55 | $5.61 | $5.11 | 2.08M |
| 2026-07-30 | $5.63 | -3.43% | $5.80 | $5.85 | $5.48 | 1.63M |
| 2026-07-29 | $5.83 | +2.82% | $5.60 | $5.85 | $5.35 | 6.44M |
| 2026-07-28 | $5.67 | -1.56% | $5.72 | $6.01 | $5.66 | 1.35M |
| 2026-07-27 | $5.76 | -3.03% | $6.00 | $6.06 | $5.62 | 1.82M |
| 2026-07-24 | $5.94 | -1.00% | $6.00 | $6.22 | $5.76 | 3.48M |
| 2026-07-23 | $6.00 | -0.99% | $6.10 | $6.10 | $5.76 | 2.66M |
| 2026-07-22 | $6.06 | -4.72% | $6.40 | $6.62 | $6.06 | 3.12M |
| 2026-07-21 | $6.36 | -1.24% | $6.40 | $6.49 | $6.16 | 4.88M |
| 2026-07-20 | $6.44 | -8.00% | $7.00 | $7.14 | $6.42 | 2.93M |
| 2026-07-17 | $7.00 | -6.17% | $7.25 | $7.30 | $6.92 | 2.13M |
| 2026-07-16 | $7.46 | -1.19% | $7.47 | $7.67 | $7.40 | 1.29M |
| 2026-07-15 | $7.55 | -0.79% | $7.59 | $7.69 | $7.14 | 1.84M |
| 2026-07-14 | $7.61 | -1.68% | $7.74 | $7.82 | $7.51 | 1.91M |
| 2026-07-13 | $7.74 | -2.52% | $7.85 | $7.86 | $7.49 | 1.40M |
| 2026-07-10 | $7.94 | +0.76% | $7.84 | $8.07 | $7.67 | 1.40M |
| 2026-07-09 | $7.88 | -2.72% | $8.10 | $8.26 | $7.82 | 1.16M |
| 2026-07-08 | $8.10 | -1.10% | $7.60 | $8.14 | $7.49 | 2.04M |
| 2026-07-07 | $8.19 | -1.68% | $8.45 | $8.53 | $8.14 | 1.24M |
| 2026-07-06 | $8.33 | -2.69% | $8.58 | $8.66 | $8.18 | 1.12M |
| 2026-07-02 | $8.56 | +7.81% | $8.14 | $8.61 | $8.00 | 1.80M |
| 2026-07-01 | $7.94 | -0.87% | $8.01 | $8.22 | $7.89 | 1.15M |
| 2026-06-30 | $8.01 | -6.43% | $8.63 | $8.64 | $8.00 | 1.33M |
| 2026-06-29 | $8.56 | +0.23% | $8.45 | $8.60 | $8.13 | 1.41M |
| 2026-06-26 | $8.54 | +6.48% | $8.09 | $8.97 | $7.97 | 5.02M |
| 2026-06-25 | $8.02 | -23.91% | $7.79 | $8.20 | $7.50 | 8.08M |
| 2026-06-24 | $10.54 | +2.53% | $10.41 | $10.87 | $10.38 | 1.94M |
| 2026-06-23 | $10.28 | +3.01% | $9.91 | $10.45 | $9.90 | 1.30M |
| 2026-06-22 | $9.98 | +3.42% | $9.82 | $10.66 | $9.82 | 2.60M |
| 2026-06-18 | $9.65 | -2.53% | $10.05 | $10.25 | $9.50 | 2.28M |
| 2026-06-17 | $9.90 | +2.06% | $9.73 | $10.15 | $9.71 | 1.02M |
| 2026-06-16 | $9.70 | -1.12% | $9.81 | $9.91 | $9.57 | 874.80K |
| 2026-06-15 | $9.81 | +0.51% | $9.85 | $9.95 | $9.54 | 1.05M |
| 2026-06-12 | $9.76 | +1.77% | $9.73 | $10.17 | $9.66 | 1.32M |
| 2026-06-11 | $9.59 | +3.56% | $9.23 | $9.76 | $9.13 | 989.80K |
| 2026-06-10 | $9.26 | -1.59% | $9.44 | $9.87 | $9.05 | 1.48M |
| 2026-06-09 | $9.41 | +4.67% | $9.02 | $9.45 | $8.87 | 877.50K |
| 2026-06-08 | $8.99 | +5.02% | $8.73 | $9.13 | $8.56 | 1.91M |
| 2026-06-05 | $8.56 | -5.62% | $9.00 | $9.10 | $8.40 | 1.29M |
| 2026-06-04 | $9.07 | +3.66% | $8.91 | $9.13 | $8.81 | 817.50K |
| 2026-06-03 | $8.75 | -1.69% | $8.85 | $9.00 | $8.69 | 1.21M |
| 2026-06-02 | $8.90 | -5.62% | $9.31 | $9.43 | $8.64 | 1.85M |
| 2026-06-01 | $9.43 | +3.97% | $9.08 | $9.56 | $8.77 | 1.97M |
| 2026-05-29 | $9.07 | -3.51% | $9.40 | $9.87 | $8.95 | 2.15M |
| 2026-05-28 | $9.40 | +10.59% | $8.91 | $9.60 | $8.63 | 2.61M |
| 2026-05-27 | $8.50 | +4.04% | $8.22 | $8.64 | $8.21 | 794.20K |