ARS Pharmaceuticals, Inc. - Common Stock (SPRY)

8.0700
-0.4900 (-5.72%)
NASDAQ · Last Trade: Mar 28th, 1:55 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ARS Pharmaceuticals, Inc. - Common Stock (SPRY)

DateOpenHighLowCloseVolumeAdjusted Close
3/27/20268.578.647.618.072,382,5108.07
3/26/20267.878.707.838.561,898,2668.56
3/25/20267.748.187.617.901,869,5787.90
3/24/20267.517.677.207.542,498,0607.54
3/23/20268.388.487.597.671,767,5127.67
3/20/20268.228.488.098.173,317,7748.17
3/19/20268.158.408.008.25885,6258.25
3/18/20268.768.968.308.301,467,7598.30
3/17/20268.709.118.608.891,731,5648.89
3/16/20268.408.998.388.701,398,3328.70
3/13/20268.318.508.238.391,041,7078.39
3/12/20268.238.628.158.242,215,8338.24
3/11/20268.808.978.318.381,672,6168.38
3/10/20269.109.658.848.861,271,2048.86
3/09/20269.349.508.579.051,703,6209.05
3/06/20268.869.128.709.061,528,0549.06
3/05/20268.999.388.939.121,331,3799.12
3/04/20268.969.158.849.04804,7909.04
3/03/20268.909.118.758.871,041,5178.87
3/02/20268.949.388.909.17789,6209.17
2/27/20269.129.339.059.28660,7619.28
2/26/20269.239.508.819.34942,0259.34
2/25/20269.269.419.069.24851,3359.24
2/24/20269.189.339.049.14677,9859.14
2/23/20268.999.468.919.21639,3819.21
2/20/20269.369.428.869.00892,5219.00
2/19/20269.279.649.269.44762,1289.44
2/18/20269.359.539.309.45573,3539.45
2/17/20268.669.528.669.38886,1849.38
2/13/20268.919.188.618.852,143,1238.85
2/12/20269.509.518.748.811,314,4538.81
2/11/20269.909.949.169.501,092,7369.50
2/10/20269.8110.119.789.92742,5089.92
2/09/20269.9910.079.599.79934,0659.79
2/06/20269.8710.059.7010.031,151,35010.03
2/05/202610.1210.289.609.671,141,4899.67
2/04/202610.2910.389.9710.141,041,32810.14
2/03/202610.2810.7410.1010.151,040,15510.15
2/02/20269.9510.449.6110.301,659,30410.30
1/30/202610.2410.279.849.991,769,6229.99
1/29/202610.0910.379.8510.222,431,96910.22
1/28/202610.5010.5010.0010.061,367,80810.06
1/27/202610.5510.7910.2310.54794,47710.54
1/26/202610.1810.6810.0110.481,219,62110.48
1/23/202610.5010.8810.2110.211,468,25010.21
1/22/202610.4610.8810.4010.571,329,91510.57
1/21/202610.2510.5010.0210.441,584,13510.44
1/20/202610.3410.7410.2210.451,203,39610.45
1/16/202611.1511.1710.6010.631,095,91010.63
1/15/202611.7011.7411.0711.091,045,26411.09
1/14/202611.2911.9311.1211.791,348,09811.79
1/13/202611.3811.4410.7611.311,944,45611.31
1/12/202613.0513.1511.2011.383,962,68711.38
1/09/202612.3213.1412.2013.066,066,64013.06
1/08/202611.0011.1410.8610.951,292,40410.95
1/07/202611.1511.4310.8511.101,302,26511.10
1/06/202611.1511.3811.0011.151,781,20111.15
1/05/202611.4911.8210.9510.971,672,29910.97
1/02/202611.6511.7511.4311.491,677,07111.49
12/31/202511.6611.9411.5311.651,043,53311.65
12/30/202511.7011.9911.4811.641,668,83311.64
12/29/202511.4011.7711.3111.721,177,85311.72