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 $142.8 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $433.78, while $1000 invested 1 year ago would be worth $402.03. This corresponds to total returns of -85.72%, -56.62%, -59.8%, respectively, with annualized returns of -27.95%, -15.38%, -59.8%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 3.15 | 3.57 | 3.57 | 3.74 | 3.07 | 2.9M |
| November 09, 2026 | 2.8 | 3.15 | 3.15 | 3.17 | 2.73 | 3.19M |
| November 06, 2026 | 2.66 | 2.79 | 2.79 | 2.83 | 2.44 | 5.67M |
| November 05, 2026 | 3.01 | 2.62 | 2.62 | 3.1 | 2.59 | 2.51M |
| November 04, 2026 | 3.13 | 3.05 | 3.05 | 3.23 | 3 | 2.48M |
| November 03, 2026 | 3.05 | 3.05 | 3.05 | 3.06 | 2.92 | 2.42M |
| November 02, 2026 | 3.4 | 3.05 | 3.05 | 3.5 | 2.91 | 2.12M |
| October 30, 2026 | 3.62 | 3.38 | 3.38 | 3.79 | 3.34 | 1.75M |
| October 29, 2026 | 3.7 | 3.66 | 3.66 | 3.9 | 3.63 | 2.04M |
| October 28, 2026 | 3.69 | 3.65 | 3.65 | 3.73 | 3.53 | 2.53M |
| October 27, 2026 | 3.92 | 3.73 | 3.73 | 3.95 | 3.64 | 1.64M |
| October 26, 2026 | 4.03 | 3.92 | 3.92 | 4.09 | 3.9 | 1.43M |
| October 23, 2026 | 4.28 | 4.03 | 4.03 | 4.28 | 4 | 1.52M |
| October 22, 2026 | 4.13 | 4.32 | 4.32 | 4.36 | 4.13 | 1.79M |
| October 21, 2026 | 4.32 | 4.18 | 4.18 | 4.42 | 4.17 | 1.01M |
| October 20, 2026 | 4.25 | 4.29 | 4.29 | 4.44 | 4.22 | 1.54M |
| October 19, 2026 | 4.07 | 4.23 | 4.23 | 4.32 | 4 | 1.51M |
| October 16, 2026 | 4.08 | 4.02 | 4.02 | 4.08 | 3.81 | 2.33M |
| October 15, 2026 | 3.99 | 4.07 | 4.07 | 4.1 | 3.94 | 2.22M |
| October 14, 2026 | 4.01 | 3.93 | 3.93 | 4.1 | 3.89 | 1.73M |
| October 13, 2026 | 4.18 | 4.05 | 4.05 | 4.18 | 4 | 1.55M |
| October 12, 2026 | 4.2 | 4.18 | 4.18 | 4.27 | 4.06 | 1.27M |
| October 09, 2026 | 4.53 | 4.23 | 4.23 | 4.56 | 4.2 | 1.26M |
| October 08, 2026 | 4.35 | 4.56 | 4.56 | 4.64 | 4.21 | 1.58M |
| October 07, 2026 | 4.25 | 4.36 | 4.36 | 4.4 | 4.2 | 1.3M |
| October 06, 2026 | 4.31 | 4.3 | 4.3 | 4.31 | 4.08 | 1.22M |
| October 05, 2026 | 4.13 | 4.29 | 4.29 | 4.39 | 4.03 | 1.62M |
| October 02, 2026 | 4.16 | 4.07 | 4.07 | 4.27 | 3.99 | 1.83M |
| October 01, 2026 | 4.35 | 4.12 | 4.12 | 4.39 | 4.11 | 1.97M |
| September 30, 2026 | 4.43 | 4.31 | 4.31 | 4.45 | 4.24 | 1.3M |
| September 29, 2026 | 4.11 | 4.4 | 4.4 | 4.43 | 4.01 | 1.27M |
| September 28, 2026 | 4.06 | 4.13 | 4.13 | 4.19 | 4 | 949,829 |
| September 25, 2026 | 4.18 | 4.08 | 4.08 | 4.18 | 4.02 | 1.03M |
| September 24, 2026 | 4.21 | 4.15 | 4.15 | 4.24 | 4.07 | 1.05M |
| September 23, 2026 | 4.49 | 4.18 | 4.18 | 4.49 | 4.11 | 1.37M |
| September 22, 2026 | 4.4 | 4.48 | 4.48 | 4.57 | 4.36 | 1.27M |
| September 21, 2026 | 4.13 | 4.35 | 4.35 | 4.39 | 4.12 | 1.2M |
| September 18, 2026 | 4.1 | 4.11 | 4.11 | 4.2 | 4.1 | 1.89M |
| September 17, 2026 | 4.26 | 4.15 | 4.15 | 4.3 | 4.12 | 1.86M |
| September 16, 2026 | 4.25 | 4.17 | 4.17 | 4.37 | 4.13 | 1.45M |
| September 15, 2026 | 4.5 | 4.25 | 4.25 | 4.5 | 4.22 | 2.78M |
| September 11, 2026 | 5.13 | 4.76 | 4.76 | 5.19 | 4.73 | 2.57M |
| September 10, 2026 | 5.2 | 5.06 | 5.06 | 5.22 | 5.02 | 1.09M |
| September 09, 2026 | 5.35 | 5.23 | 5.23 | 5.38 | 5.22 | 874,502 |
| September 08, 2026 | 5.52 | 5.39 | 5.39 | 5.54 | 5.31 | 1.09M |
| September 04, 2026 | 5.6 | 5.62 | 5.62 | 5.7 | 5.54 | 849,460 |
| September 03, 2026 | 5.86 | 5.67 | 5.67 | 5.9 | 5.61 | 1.09M |
| September 02, 2026 | 5.86 | 5.82 | 5.82 | 6 | 5.75 | 1.2M |
| September 01, 2026 | 6.08 | 5.77 | 5.77 | 6.08 | 5.74 | 1.36M |
| August 31, 2026 | 5.87 | 6 | 6 | 6.09 | 5.62 | 1.98M |
| August 28, 2026 | 6 | 5.89 | 5.89 | 6.03 | 5.86 | 1.19M |
| August 27, 2026 | 6.03 | 6.03 | 6.03 | 6.12 | 5.89 | 1.19M |
| August 26, 2026 | 5.7 | 6.03 | 6.03 | 6.09 | 5.67 | 1.16M |
| August 25, 2026 | 5.4 | 5.72 | 5.72 | 5.76 | 5.39 | 1.72M |
| August 24, 2026 | 5.4 | 5.35 | 5.35 | 5.46 | 5.2 | 1.94M |
| August 21, 2026 | 5.52 | 5.51 | 5.51 | 5.6 | 5.47 | 1.27M |
| August 20, 2026 | 6.3 | 5.51 | 5.51 | 6.35 | 5.5 | 2.11M |
| August 19, 2026 | 6.42 | 6.38 | 6.38 | 6.58 | 6.35 | 1.21M |
| August 18, 2026 | 6.12 | 6.3 | 6.3 | 6.52 | 6.12 | 1.94M |
| August 17, 2026 | 5.62 | 6.24 | 6.24 | 6.29 | 5.58 | 2.5M |