ARS Pharmaceuticals, Inc. - SPRY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	9.47	9.8	9.8	9.93	9.4	2.51M
September 25, 2025	9.65	9.54	9.54	9.7	9.34	1.94M
September 24, 2025	9.99	9.63	9.63	9.99	9.52	1.24M
September 23, 2025	9.91	9.94	9.94	10.12	9.81	1.65M
September 22, 2025	9.84	9.79	9.79	9.94	9.5	1.63M
September 19, 2025	10.15	9.79	9.79	10.57	9.78	6.33M
September 18, 2025	9.67	9.93	9.93	9.98	9.61	2.28M
September 17, 2025	9.5	9.57	9.57	9.8	9.45	1.76M
September 16, 2025	9.9	9.41	9.41	10.14	9.39	2.27M
September 15, 2025	10.04	9.96	9.96	10.11	9.78	2.8M
September 12, 2025	10.1	10.03	10.03	10.17	9.79	2.27M
September 11, 2025	10.48	10.15	10.15	10.63	10.09	2.5M
September 10, 2025	10.4	10.5	10.5	10.68	10.33	2.27M
September 09, 2025	10.61	10.32	10.32	10.73	10.15	2.28M
September 08, 2025	10.19	10.7	10.7	10.78	10.03	5.08M
September 05, 2025	10.7	10.07	10.07	10.73	9.97	5.21M
September 04, 2025	10.95	10.69	10.69	11.03	10.33	4.27M
September 03, 2025	11.19	10.88	10.88	11.24	10.74	4.3M
September 02, 2025	11.75	11.12	11.12	11.8	11	4.88M
August 29, 2025	12.7	11.62	11.62	12.7	10.98	7.18M
August 28, 2025	13.46	12.86	12.86	13.46	12.84	2.55M
August 27, 2025	13.8	13.44	13.44	14	13.41	1.6M
August 26, 2025	13.62	13.89	13.89	13.91	13.45	1.59M
August 25, 2025	13.46	13.51	13.51	13.76	13.32	2.78M
August 22, 2025	14.9	13.5	13.5	14.97	13.46	3.13M
August 21, 2025	14.53	14.87	14.87	15.09	14.3	1.52M
August 20, 2025	13.76	14.6	14.6	14.74	13.65	2.16M
August 19, 2025	14	13.79	13.79	14.13	13.51	2.18M
August 18, 2025	14.57	14.03	14.03	14.62	14.01	1.67M
August 15, 2025	14.48	14.53	14.53	14.91	14.26	2.89M
August 14, 2025	15.68	14.47	14.47	15.72	14.31	3.42M
August 13, 2025	16.5	15.82	15.82	16.65	14.5	4.31M
August 12, 2025	16.58	16.66	16.66	17.46	16.1	2.08M
August 11, 2025	17.48	16.38	16.38	17.54	15.9	2.29M
August 08, 2025	17.76	17.5	17.5	17.9	17.4	715,600
August 07, 2025	17.98	17.65	17.65	18	17.34	741,300
August 06, 2025	17.44	17.98	17.98	18	17.39	1.03M
August 05, 2025	17.33	17.8	17.8	18	17.23	942,957
August 04, 2025	17.35	17.38	17.38	17.61	17.08	1.2M
August 01, 2025	17.59	17.18	17.18	17.7	17.07	1.18M
July 31, 2025	17.75	17.68	17.68	17.91	17.51	1.09M
July 30, 2025	17.97	17.88	17.88	18.42	17.73	1.11M
July 29, 2025	18.5	17.75	17.75	18.5	17.7	728,720
July 28, 2025	17.94	18.35	18.35	18.63	17.78	2.06M
July 25, 2025	17.87	17.87	17.87	18.05	17.41	2.73M
July 24, 2025	17.98	17.92	17.92	18.16	17.7	1.29M
July 23, 2025	17.58	18	18	18.17	17.43	1.15M
July 22, 2025	17.95	17.59	17.59	18	17.52	748,400
July 21, 2025	18	17.85	17.85	18.15	17.61	718,053
July 18, 2025	18.43	17.92	17.92	18.61	17.75	1.34M
July 17, 2025	17.88	18.35	18.35	18.44	17.75	1.81M
July 16, 2025	17.64	17.87	17.87	17.99	17.57	900,500
July 15, 2025	18	17.56	17.56	18	17.19	972,931
July 14, 2025	17.63	17.9	17.9	18.22	17.61	926,955
July 11, 2025	17.98	17.69	17.69	18.05	17.46	1.11M
July 10, 2025	17.93	17.98	17.98	18.05	17.29	1.43M
July 09, 2025	17.12	17.9	17.9	17.94	16.96	1.21M
July 08, 2025	17.44	16.95	16.95	17.44	16.4	1.3M
July 07, 2025	16.58	17.09	17.09	17.9	16.44	1.66M
July 03, 2025	16.75	16.52	16.52	16.81	16.15	881,500

ARS Pharmaceuticals, Inc. (SPRY) NASDAQ