ARS Pharmaceuticals, Inc. (SPRY)
NASDAQ: SPRY · Real-Time Price · USD
8.39
-0.15 (-1.76%)
Jun 29, 2026, 3:25 PM EDT - Market open
ARS Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 8.45 | 8.46 | 8.13 | 8.36 | - | -2.11% | 569,722 |
| Jun 26, 2026 | 8.09 | 8.97 | 7.97 | 8.54 | 8.54 | 6.48% | 4,990,485 |
| Jun 25, 2026 | 7.79 | 8.20 | 7.50 | 8.02 | 8.02 | -23.91% | 8,079,129 |
| Jun 24, 2026 | 10.41 | 10.87 | 10.38 | 10.54 | 10.54 | 2.53% | 1,918,053 |
| 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 |
| Jun 9, 2026 | 9.02 | 9.45 | 8.87 | 9.41 | 9.41 | 4.67% | 877,586 |
| Jun 8, 2026 | 8.73 | 9.13 | 8.56 | 8.99 | 8.99 | 5.02% | 1,909,593 |
| Jun 5, 2026 | 9.00 | 9.10 | 8.40 | 8.56 | 8.56 | -5.62% | 1,289,208 |
| Jun 4, 2026 | 8.91 | 9.13 | 8.81 | 9.07 | 9.07 | 3.66% | 817,486 |
| Jun 3, 2026 | 8.85 | 9.00 | 8.69 | 8.75 | 8.75 | -1.69% | 1,209,357 |
| Jun 2, 2026 | 9.31 | 9.43 | 8.64 | 8.90 | 8.90 | -5.62% | 1,853,345 |
| Jun 1, 2026 | 9.08 | 9.56 | 8.77 | 9.43 | 9.43 | 3.97% | 1,973,349 |
| May 29, 2026 | 9.40 | 9.87 | 8.96 | 9.07 | 9.07 | -3.51% | 2,153,277 |
| May 28, 2026 | 8.91 | 9.60 | 8.63 | 9.40 | 9.40 | 10.59% | 2,607,441 |
| May 27, 2026 | 8.22 | 8.64 | 8.21 | 8.50 | 8.50 | 4.04% | 794,239 |
| May 26, 2026 | 7.90 | 8.23 | 7.87 | 8.17 | 8.17 | 2.90% | 1,060,976 |
| May 22, 2026 | 8.23 | 8.29 | 7.91 | 7.94 | 7.94 | -3.52% | 2,486,016 |
| May 21, 2026 | 7.72 | 8.36 | 7.54 | 8.23 | 8.23 | 5.51% | 2,126,693 |
| May 20, 2026 | 7.21 | 7.83 | 7.19 | 7.80 | 7.80 | 8.79% | 1,625,614 |
| May 19, 2026 | 7.30 | 7.58 | 7.10 | 7.17 | 7.17 | -1.78% | 1,604,320 |
| May 18, 2026 | 7.45 | 7.49 | 7.08 | 7.30 | 7.30 | -1.68% | 2,142,987 |
| May 15, 2026 | 7.40 | 7.81 | 7.03 | 7.43 | 7.43 | -6.49% | 3,673,512 |
| May 14, 2026 | 8.13 | 8.43 | 7.80 | 7.94 | 7.94 | -0.87% | 2,403,685 |
| May 13, 2026 | 8.68 | 8.78 | 8.00 | 8.01 | 8.01 | -7.18% | 2,508,057 |
| May 12, 2026 | 8.64 | 8.76 | 8.38 | 8.63 | 8.63 | 0.35% | 1,128,838 |
| May 11, 2026 | 8.79 | 9.06 | 8.53 | 8.60 | 8.60 | -1.60% | 1,296,455 |
| May 8, 2026 | 9.16 | 9.21 | 8.59 | 8.74 | 8.74 | -2.89% | 1,272,299 |
| May 7, 2026 | 9.25 | 9.35 | 8.85 | 9.00 | 9.00 | -3.02% | 1,479,841 |
| May 6, 2026 | 9.05 | 9.57 | 9.05 | 9.28 | 9.28 | 2.77% | 3,171,217 |
| May 5, 2026 | 8.93 | 9.13 | 8.85 | 9.03 | 9.03 | 2.27% | 1,528,440 |
| May 4, 2026 | 8.50 | 8.99 | 8.47 | 8.83 | 8.83 | 3.15% | 1,971,957 |
| May 1, 2026 | 8.25 | 8.64 | 8.12 | 8.56 | 8.56 | 3.63% | 1,492,250 |
| Apr 30, 2026 | 7.82 | 8.26 | 7.72 | 8.26 | 8.26 | 5.36% | 1,357,266 |
| Apr 29, 2026 | 7.87 | 7.90 | 7.65 | 7.84 | 7.84 | -1.26% | 1,071,839 |
| 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 |
| Feb 19, 2026 | 9.27 | 9.64 | 9.26 | 9.44 | 9.44 | -0.11% | 762,129 |
| Feb 18, 2026 | 9.35 | 9.53 | 9.30 | 9.45 | 9.45 | 0.75% | 573,354 |
| Feb 17, 2026 | 8.66 | 9.52 | 8.66 | 9.38 | 9.38 | 5.99% | 886,195 |
| Feb 13, 2026 | 8.91 | 9.18 | 8.61 | 8.85 | 8.85 | 0.45% | 2,143,118 |
| Feb 12, 2026 | 9.50 | 9.51 | 8.74 | 8.81 | 8.81 | -7.26% | 1,314,715 |
| Feb 11, 2026 | 9.90 | 9.94 | 9.16 | 9.50 | 9.50 | -4.23% | 1,092,856 |
| Feb 10, 2026 | 9.81 | 10.11 | 9.78 | 9.92 | 9.92 | 1.33% | 742,658 |
| Feb 9, 2026 | 9.99 | 10.07 | 9.59 | 9.79 | 9.79 | -2.39% | 934,065 |
| Feb 6, 2026 | 9.87 | 10.05 | 9.70 | 10.03 | 10.03 | 3.72% | 1,151,350 |
| Feb 5, 2026 | 10.12 | 10.28 | 9.60 | 9.67 | 9.67 | -4.64% | 1,141,567 |
| Feb 4, 2026 | 10.29 | 10.38 | 9.97 | 10.14 | 10.14 | -0.10% | 1,041,378 |