ARS Pharmaceuticals, Inc. (SPRY) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in ARS Pharmaceuticals, Inc. (SPRY) since IPO date, it would be worth $205.2 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $171.11, while $1000 invested 1 year ago would be worth $298.6. This corresponds to total returns of -79.48%, -82.89%, -70.14%, respectively, with annualized returns of -24.41%, -29.75%, -70.14%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5.55 | 5.13 | 5.13 | 5.61 | 5.11 | 2.08M |
| July 30, 2026 | 5.8 | 5.63 | 5.63 | 5.85 | 5.48 | 1.63M |
| July 29, 2026 | 5.6 | 5.83 | 5.83 | 5.85 | 5.35 | 6.44M |
| July 28, 2026 | 5.72 | 5.67 | 5.67 | 6.01 | 5.66 | 1.35M |
| July 27, 2026 | 6 | 5.76 | 5.76 | 6.06 | 5.62 | 1.82M |
| July 24, 2026 | 6 | 5.94 | 5.94 | 6.22 | 5.76 | 3.48M |
| July 23, 2026 | 6.1 | 6 | 6 | 6.1 | 5.77 | 2.66M |
| July 22, 2026 | 6.4 | 6.06 | 6.06 | 6.62 | 6.06 | 3.12M |
| July 21, 2026 | 6.4 | 6.36 | 6.36 | 6.49 | 6.16 | 4.88M |
| July 20, 2026 | 7 | 6.44 | 6.44 | 7.14 | 6.42 | 2.93M |
| July 17, 2026 | 7.25 | 7 | 7 | 7.31 | 6.92 | 2.13M |
| July 16, 2026 | 7.47 | 7.46 | 7.46 | 7.67 | 7.4 | 1.29M |
| July 15, 2026 | 7.59 | 7.55 | 7.55 | 7.69 | 7.14 | 1.84M |
| July 14, 2026 | 7.74 | 7.61 | 7.61 | 7.82 | 7.51 | 1.91M |
| July 13, 2026 | 7.85 | 7.74 | 7.74 | 7.87 | 7.49 | 1.4M |
| July 10, 2026 | 7.84 | 7.94 | 7.94 | 8.07 | 7.67 | 1.4M |
| July 09, 2026 | 8.1 | 7.88 | 7.88 | 8.26 | 7.82 | 1.16M |
| July 08, 2026 | 7.6 | 8.1 | 8.1 | 8.14 | 7.49 | 2.04M |
| July 07, 2026 | 8.45 | 8.19 | 8.19 | 8.53 | 8.14 | 1.23M |
| July 06, 2026 | 8.58 | 8.33 | 8.33 | 8.66 | 8.18 | 1.12M |
| July 02, 2026 | 8.14 | 8.56 | 8.56 | 8.61 | 8 | 1.8M |
| July 01, 2026 | 8.01 | 7.94 | 7.94 | 8.22 | 7.9 | 1.15M |
| June 30, 2026 | 8.63 | 8.01 | 8.01 | 8.64 | 8 | 1.33M |
| June 29, 2026 | 8.45 | 8.56 | 8.56 | 8.61 | 8.13 | 1.41M |
| June 26, 2026 | 8.09 | 8.54 | 8.54 | 8.97 | 7.97 | 5.02M |
| June 25, 2026 | 7.79 | 8.02 | 8.02 | 8.2 | 7.5 | 8.08M |
| June 24, 2026 | 10.41 | 10.54 | 10.54 | 10.87 | 10.38 | 1.87M |
| June 23, 2026 | 9.91 | 10.28 | 10.28 | 10.45 | 9.9 | 1.3M |
| June 22, 2026 | 9.82 | 9.98 | 9.98 | 10.66 | 9.82 | 2.6M |
| June 18, 2026 | 10.05 | 9.65 | 9.65 | 10.25 | 9.5 | 2.28M |
| June 17, 2026 | 9.73 | 9.9 | 9.9 | 10.15 | 9.71 | 1.01M |
| June 16, 2026 | 9.81 | 9.7 | 9.7 | 9.91 | 9.57 | 874,786 |
| June 15, 2026 | 9.85 | 9.81 | 9.81 | 9.96 | 9.54 | 1.05M |
| June 12, 2026 | 9.73 | 9.76 | 9.76 | 10.17 | 9.66 | 1.32M |
| June 11, 2026 | 9.23 | 9.59 | 9.59 | 9.76 | 9.13 | 987,872 |
| June 10, 2026 | 9.44 | 9.26 | 9.26 | 9.87 | 9.05 | 1.48M |
| June 09, 2026 | 9.02 | 9.41 | 9.41 | 9.45 | 8.87 | 877,523 |
| June 08, 2026 | 8.73 | 8.99 | 8.99 | 9.13 | 8.56 | 1.91M |
| June 05, 2026 | 9 | 8.56 | 8.56 | 9.1 | 8.4 | 1.29M |
| June 04, 2026 | 8.91 | 9.07 | 9.07 | 9.13 | 8.81 | 816,808 |
| June 03, 2026 | 8.85 | 8.75 | 8.75 | 9 | 8.69 | 1.17M |
| June 02, 2026 | 9.31 | 8.9 | 8.9 | 9.43 | 8.64 | 1.85M |
| June 01, 2026 | 9.08 | 9.43 | 9.43 | 9.56 | 8.77 | 1.97M |
| May 29, 2026 | 9.4 | 9.07 | 9.07 | 9.87 | 8.96 | 2.15M |
| May 28, 2026 | 8.9 | 9.4 | 9.4 | 9.6 | 8.63 | 2.6M |
| May 27, 2026 | 8.24 | 8.5 | 8.5 | 8.64 | 8.21 | 776,052 |
| May 26, 2026 | 7.9 | 8.17 | 8.17 | 8.23 | 7.87 | 1.06M |
| May 22, 2026 | 8.23 | 7.94 | 7.94 | 8.29 | 7.91 | 2.48M |
| May 21, 2026 | 7.72 | 8.23 | 8.23 | 8.36 | 7.54 | 2.13M |
| May 20, 2026 | 7.21 | 7.8 | 7.8 | 7.83 | 7.19 | 1.63M |
| May 19, 2026 | 7.3 | 7.17 | 7.17 | 7.58 | 7.1 | 1.6M |
| May 18, 2026 | 7.45 | 7.3 | 7.3 | 7.49 | 7.08 | 2.14M |
| May 15, 2026 | 7.4 | 7.43 | 7.43 | 7.81 | 7.03 | 3.67M |
| May 14, 2026 | 8.13 | 7.94 | 7.94 | 8.43 | 7.8 | 2.37M |
| May 13, 2026 | 8.68 | 8.01 | 8.01 | 8.78 | 8 | 2.36M |
| May 12, 2026 | 8.64 | 8.63 | 8.63 | 8.76 | 8.38 | 1.13M |
| May 11, 2026 | 8.79 | 8.6 | 8.6 | 9.06 | 8.53 | 1.28M |
| May 08, 2026 | 9.16 | 8.74 | 8.74 | 9.21 | 8.59 | 1.27M |
| May 07, 2026 | 9.25 | 9 | 9 | 9.35 | 8.85 | 1.48M |
| May 06, 2026 | 9.05 | 9.28 | 9.28 | 9.57 | 9.05 | 3.17M |