Skip to main content
ARS Pharmaceuticals, Inc. (SPRY)
NASDAQ: SPRY · Real-Time Price · USD
18.20
+0.12 (0.66%)
At close: Jun 27, 2025, 4:00 PM
18.76
+0.56 (3.08%)
After-hours: Jun 27, 2025, 7:23 PM EDT

ARS Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202518.1918.9018.1118.2018.200.66%3,883,800
Jun 26, 202517.3018.2117.2718.0818.084.75%1,802,898
Jun 25, 202517.0817.5416.8517.2617.262.86%1,399,257
Jun 24, 202516.7017.5016.3016.7816.781.27%1,941,028
Jun 23, 202515.8116.5915.6716.5716.574.87%1,408,322
Jun 20, 202515.9916.1115.4515.8015.80-0.69%1,338,210
Jun 18, 202514.9316.2314.8015.9115.917.35%2,728,410
Jun 17, 202515.0215.1214.7714.8214.82-2.24%1,004,601
Jun 16, 202515.6415.6814.8615.1615.16-1.49%1,435,358
Jun 13, 202514.1515.4314.1515.3915.396.88%1,171,007
Jun 12, 202514.3014.5114.1014.4014.400.42%588,879
Jun 11, 202514.7714.8014.3014.3414.34-2.38%559,850
Jun 10, 202514.5714.7814.3614.6914.691.10%545,433
Jun 9, 202514.5614.8714.2114.5314.530.28%1,067,581
Jun 6, 202513.6714.5413.5414.4914.497.81%1,273,315
Jun 5, 202513.7513.8513.2813.4413.44-2.75%1,237,252
Jun 4, 202514.5014.7013.7913.8213.82-4.89%847,918
Jun 3, 202514.4814.8714.2014.5314.530.48%1,157,020
Jun 2, 202514.4314.7914.0414.4614.460.21%982,214
May 30, 202515.4015.4014.4014.4314.43-6.84%1,860,935
May 29, 202515.0215.5014.7015.4915.494.31%1,466,284
May 28, 202514.5614.8514.3214.8514.851.57%963,044
May 27, 202515.3415.4914.5014.6214.62-2.40%1,231,902
May 23, 202514.5215.2914.4414.9814.983.17%2,307,830
May 22, 202514.1914.5714.0314.5214.522.11%875,800
May 21, 202514.0614.9314.0014.2214.22-0.77%1,452,723
May 20, 202514.1514.4013.8014.3314.330.49%1,544,674
May 19, 202513.5714.3013.3414.2614.264.85%1,357,235
May 16, 202512.4013.7712.4013.6013.6011.52%2,214,797
May 15, 202512.1612.4211.6512.2012.200.79%1,774,888
May 14, 202512.2613.0111.8012.1012.10-9.36%3,524,749
May 13, 202513.2713.5412.9513.3513.350.45%1,436,576
May 12, 202513.2113.6612.9613.2913.29-1.12%1,993,282
May 9, 202513.4514.0013.3613.4413.44-0.37%1,086,502
May 8, 202513.5513.8413.0613.4913.49-1,196,165
May 7, 202513.9814.0513.1013.4913.49-3.78%1,470,132
May 6, 202514.0814.3513.7114.0214.02-1.68%1,148,202
May 5, 202514.3414.3514.0314.2614.26-1.38%708,124
May 2, 202514.5915.0614.4414.4614.462.12%1,028,306
May 1, 202513.8314.2413.4514.1614.161.36%931,503
Apr 30, 202513.7714.0913.5513.9713.970.36%1,025,591
Apr 29, 202514.0114.2413.7213.9213.92-1.56%665,308
Apr 28, 202513.8914.2713.8314.1414.142.69%992,469
Apr 25, 202514.4714.4713.6613.7713.77-5.94%970,719
Apr 24, 202514.4614.7314.2014.6414.641.81%821,359
Apr 23, 202515.2515.4414.3214.3814.38-4.13%1,110,394
Apr 22, 202514.4815.2014.3915.0015.004.75%1,249,724
Apr 21, 202514.6814.9213.7714.3214.32-3.76%2,460,845
Apr 17, 202514.7915.0914.4314.8814.88-1,550,448
Apr 16, 202514.9015.1214.5314.8814.88-0.73%1,809,148