ARS Pharmaceuticals, Inc. (SPRY) NASDAQ
8.63
+0.03(+0.35%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.63
+0.03(+0.35%)
Currency In USD
If you invested $1000 in ARS Pharmaceuticals, Inc. (SPRY) since IPO date, it would be worth $345.2 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $349.25, while $1000 invested 1 year ago would be worth $646.44. This corresponds to total returns of -65.48%, -65.07%, -35.36%, respectively, with annualized returns of -17.76%, -18.96%, -35.36%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 05, 2026 | 8.93 | 9.03 | 9.03 | 9.13 | 8.85 | 1.53M |
| May 04, 2026 | 8.5 | 8.83 | 8.83 | 8.99 | 8.47 | 1.97M |
| May 01, 2026 | 8.25 | 8.56 | 8.56 | 8.64 | 8.12 | 1.49M |
| April 30, 2026 | 7.82 | 8.26 | 8.26 | 8.26 | 7.72 | 1.36M |
| April 29, 2026 | 7.87 | 7.84 | 7.84 | 7.9 | 7.65 | 1.07M |
| April 28, 2026 | 7.95 | 7.94 | 7.94 | 8.2 | 7.81 | 1.37M |
| April 27, 2026 | 8.25 | 7.95 | 7.95 | 8.46 | 7.94 | 2.01M |
| April 24, 2026 | 8.25 | 8.29 | 8.29 | 8.41 | 7.95 | 2.02M |
| April 23, 2026 | 8.35 | 8.3 | 8.3 | 8.48 | 7.86 | 2.52M |
| April 22, 2026 | 7.99 | 8.4 | 8.4 | 8.56 | 7.95 | 3.89M |
| April 21, 2026 | 8.18 | 7.84 | 7.84 | 8.22 | 7.75 | 1.48M |
| April 20, 2026 | 8.05 | 8.18 | 8.18 | 8.22 | 8.01 | 962,753 |
| April 17, 2026 | 8.35 | 8.18 | 8.18 | 8.35 | 8.05 | 1.28M |
| April 16, 2026 | 8.1 | 8.18 | 8.18 | 8.2 | 7.9 | 1.29M |
| April 15, 2026 | 8.24 | 8.02 | 8.02 | 8.32 | 7.84 | 1.57M |
| April 14, 2026 | 8.01 | 8.14 | 8.14 | 8.22 | 8.01 | 834,946 |
| April 13, 2026 | 8 | 8 | 8 | 8.3 | 8 | 854,362 |
| April 10, 2026 | 8.33 | 8.05 | 8.05 | 8.33 | 8.01 | 714,132 |
| April 09, 2026 | 8.37 | 8.27 | 8.27 | 8.49 | 8.14 | 2.09M |
| April 08, 2026 | 8.47 | 8.19 | 8.19 | 8.56 | 7.97 | 1.83M |
| April 07, 2026 | 8.3 | 8.15 | 8.15 | 8.38 | 8.06 | 1.15M |
| April 06, 2026 | 8.26 | 8.39 | 8.39 | 8.51 | 8.21 | 1.14M |
| April 02, 2026 | 7.91 | 8.3 | 8.3 | 8.31 | 7.72 | 1.28M |
| April 01, 2026 | 8.08 | 8.11 | 8.11 | 8.29 | 7.87 | 1.29M |
| March 31, 2026 | 8.03 | 8.03 | 8.03 | 8.24 | 7.81 | 1.85M |
| March 30, 2026 | 8.08 | 7.82 | 7.82 | 8.09 | 7.75 | 1.07M |
| March 27, 2026 | 8.57 | 8.07 | 8.07 | 8.64 | 7.61 | 2.37M |
| March 26, 2026 | 7.87 | 8.56 | 8.56 | 8.7 | 7.83 | 1.9M |
| March 25, 2026 | 7.74 | 7.9 | 7.9 | 8.18 | 7.61 | 1.87M |
| March 24, 2026 | 7.51 | 7.54 | 7.54 | 7.67 | 7.2 | 2.5M |
| March 23, 2026 | 8.38 | 7.67 | 7.67 | 8.48 | 7.6 | 1.76M |
| March 20, 2026 | 8.22 | 8.17 | 8.17 | 8.49 | 8.09 | 3.32M |
| March 19, 2026 | 8.15 | 8.25 | 8.25 | 8.4 | 8 | 869,878 |
| March 18, 2026 | 8.76 | 8.3 | 8.3 | 8.96 | 8.3 | 1.47M |
| March 17, 2026 | 8.71 | 8.89 | 8.89 | 9.11 | 8.6 | 1.73M |
| March 16, 2026 | 8.4 | 8.7 | 8.7 | 8.99 | 8.38 | 1.4M |
| March 13, 2026 | 8.31 | 8.39 | 8.39 | 8.5 | 8.23 | 1.04M |
| March 12, 2026 | 8.23 | 8.24 | 8.24 | 8.62 | 8.15 | 2.17M |
| March 11, 2026 | 8.8 | 8.38 | 8.38 | 8.97 | 8.31 | 1.66M |
| March 10, 2026 | 9.1 | 8.86 | 8.86 | 9.65 | 8.84 | 1.27M |
| March 09, 2026 | 9.34 | 9.05 | 9.05 | 9.5 | 8.57 | 1.7M |
| March 06, 2026 | 8.86 | 9.06 | 9.06 | 9.12 | 8.7 | 1.53M |
| March 05, 2026 | 8.99 | 9.12 | 9.12 | 9.38 | 8.93 | 1.33M |
| March 04, 2026 | 8.96 | 9.04 | 9.04 | 9.15 | 8.84 | 803,638 |
| March 03, 2026 | 8.9 | 8.87 | 8.87 | 9.11 | 8.75 | 1.01M |
| March 02, 2026 | 8.94 | 9.17 | 9.17 | 9.38 | 8.9 | 789,680 |
| February 27, 2026 | 9.12 | 9.28 | 9.28 | 9.33 | 9.05 | 660,800 |
| February 26, 2026 | 9.23 | 9.34 | 9.34 | 9.5 | 8.81 | 942,325 |
| February 25, 2026 | 9.26 | 9.24 | 9.24 | 9.41 | 9.07 | 851,649 |
| February 24, 2026 | 9.18 | 9.14 | 9.14 | 9.33 | 9.04 | 678,000 |
| February 23, 2026 | 8.99 | 9.21 | 9.21 | 9.47 | 8.91 | 639,400 |
| February 20, 2026 | 9.36 | 9 | 9 | 9.42 | 8.86 | 892,521 |
| February 19, 2026 | 9.27 | 9.44 | 9.44 | 9.64 | 9.26 | 762,129 |
| February 18, 2026 | 9.35 | 9.45 | 9.45 | 9.53 | 9.3 | 573,400 |
| February 17, 2026 | 8.66 | 9.38 | 9.38 | 9.52 | 8.66 | 886,200 |