ARS Pharmaceuticals Inc. (SPRY)
NASDAQ: SPRY
· Real-Time Price · USD
14.53
0.06 (0.41%)
At close: Aug 15, 2025, 3:59 PM
14.53
0.00%
After-hours: Aug 15, 2025, 04:04 PM EDT
SPRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.68 | 15.72 | 14.31 | 14.47 | 14.47 | -8.53% | 3,415,998 |
| Aug 13, 2025 | 16.50 | 16.65 | 14.50 | 15.82 | 15.82 | -5.04% | 4,312,580 |
| Aug 12, 2025 | 16.58 | 17.46 | 16.10 | 16.66 | 16.66 | 1.71% | 2,081,465 |
| Aug 11, 2025 | 17.48 | 17.54 | 15.90 | 16.38 | 16.38 | -6.40% | 2,294,944 |
| Aug 8, 2025 | 17.76 | 17.90 | 17.40 | 17.50 | 17.50 | -0.85% | 715,600 |
| Aug 7, 2025 | 17.98 | 18.00 | 17.34 | 17.65 | 17.65 | -1.84% | 741,300 |
| Aug 6, 2025 | 17.44 | 18.00 | 17.39 | 17.98 | 17.98 | 1.01% | 1,025,300 |
| Aug 5, 2025 | 17.33 | 18.00 | 17.23 | 17.80 | 17.80 | 2.42% | 942,957 |
| Aug 4, 2025 | 17.35 | 17.61 | 17.08 | 17.38 | 17.38 | 1.16% | 1,203,896 |
| Aug 1, 2025 | 17.59 | 17.70 | 17.07 | 17.18 | 17.18 | -2.83% | 1,181,400 |
| Jul 31, 2025 | 17.75 | 17.91 | 17.51 | 17.68 | 17.68 | -1.12% | 1,088,889 |
| Jul 30, 2025 | 17.97 | 18.42 | 17.73 | 17.88 | 17.88 | 0.73% | 1,111,993 |
| Jul 29, 2025 | 18.50 | 18.50 | 17.70 | 17.75 | 17.75 | -3.27% | 728,720 |
| Jul 28, 2025 | 17.94 | 18.63 | 17.78 | 18.35 | 18.35 | 2.69% | 2,062,700 |
| Jul 25, 2025 | 17.87 | 18.05 | 17.41 | 17.87 | 17.87 | -0.28% | 2,727,900 |
| Jul 24, 2025 | 17.98 | 18.16 | 17.70 | 17.92 | 17.92 | -0.44% | 1,285,217 |
| Jul 23, 2025 | 17.58 | 18.17 | 17.43 | 18.00 | 18.00 | 2.33% | 1,146,408 |
| Jul 22, 2025 | 17.95 | 18.00 | 17.52 | 17.59 | 17.59 | -1.46% | 748,400 |
| Jul 21, 2025 | 18.00 | 18.15 | 17.61 | 17.85 | 17.85 | -0.39% | 718,053 |
| Jul 18, 2025 | 18.43 | 18.61 | 17.75 | 17.92 | 17.92 | -2.34% | 1,337,303 |