ARS Pharmaceuticals Inc. (SPRY)
NASDAQ: SPRY
· Real-Time Price · USD
10.32
-0.38 (-3.55%)
At close: Sep 09, 2025, 3:59 PM
10.40
0.78%
Pre-market: Sep 10, 2025, 08:36 AM EDT
SPRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10.61 | 10.73 | 10.15 | 10.32 | 10.32 | -3.55% | 2,280,849 |
| Sep 8, 2025 | 10.19 | 10.78 | 10.03 | 10.70 | 10.70 | 6.26% | 5,079,647 |
| Sep 5, 2025 | 10.70 | 10.73 | 9.97 | 10.07 | 10.07 | -5.80% | 5,213,700 |
| Sep 4, 2025 | 10.95 | 11.03 | 10.33 | 10.69 | 10.69 | -1.75% | 4,265,138 |
| Sep 3, 2025 | 11.19 | 11.24 | 10.74 | 10.88 | 10.88 | -2.16% | 4,295,014 |
| Sep 2, 2025 | 11.75 | 11.80 | 11.00 | 11.12 | 11.12 | -4.30% | 4,875,891 |
| Aug 29, 2025 | 12.70 | 12.70 | 10.98 | 11.62 | 11.62 | -9.64% | 7,183,200 |
| Aug 28, 2025 | 13.46 | 13.46 | 12.84 | 12.86 | 12.86 | -4.32% | 2,551,418 |
| Aug 27, 2025 | 13.80 | 14.00 | 13.41 | 13.44 | 13.44 | -3.24% | 1,599,886 |
| Aug 26, 2025 | 13.62 | 13.91 | 13.45 | 13.89 | 13.89 | 2.81% | 1,587,100 |
| Aug 25, 2025 | 13.46 | 13.76 | 13.32 | 13.51 | 13.51 | 0.07% | 2,782,696 |
| Aug 22, 2025 | 14.90 | 14.97 | 13.46 | 13.50 | 13.50 | -9.21% | 3,133,700 |
| Aug 21, 2025 | 14.53 | 15.09 | 14.30 | 14.87 | 14.87 | 1.85% | 1,520,540 |
| Aug 20, 2025 | 13.76 | 14.74 | 13.65 | 14.60 | 14.60 | 5.87% | 2,159,800 |
| Aug 19, 2025 | 14.00 | 14.13 | 13.51 | 13.79 | 13.79 | -1.71% | 2,175,327 |
| Aug 18, 2025 | 14.57 | 14.62 | 14.01 | 14.03 | 14.03 | -3.44% | 1,671,812 |
| Aug 15, 2025 | 14.48 | 14.91 | 14.26 | 14.53 | 14.53 | 0.41% | 2,890,457 |
| Aug 14, 2025 | 15.68 | 15.72 | 14.31 | 14.47 | 14.47 | -8.53% | 3,417,114 |
| 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 |