NASDAQ : SPRY
ARS Pharmaceuticals, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 3.66 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 363.98M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ARS Pharmaceuticals, Inc. (SPRY) closed at 2.94 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.4 | 3.49 | 2.965 | 2.94 | 1,184,666 | -13.02% |
| 2026-10-30 | 3.62 | 3.79 | 3.34 | 3.38 | 1,756,861 | -7.65% |
| 2026-10-29 | 3.7 | 3.9 | 3.625 | 3.66 | 2,044,367 | +0.27% |
| 2026-10-28 | 3.69 | 3.73 | 3.525 | 3.65 | 2,534,761 | -2.14% |
| 2026-10-27 | 3.92 | 3.95 | 3.64 | 3.73 | 1,643,512 | -4.85% |
| 2026-10-26 | 4.03 | 4.09 | 3.9 | 3.92 | 1,433,831 | -2.73% |
| 2026-10-23 | 4.28 | 4.28 | 3.995 | 4.03 | 1,522,195 | -6.71% |
| 2026-10-22 | 4.13 | 4.355 | 4.13 | 4.32 | 1,787,746 | +3.35% |
| 2026-10-21 | 4.32 | 4.42 | 4.165 | 4.18 | 1,010,610 | -2.56% |
| 2026-10-20 | 4.25 | 4.44 | 4.225 | 4.29 | 1,542,751 | +1.42% |
| 2026-10-19 | 4.07 | 4.32 | 4 | 4.23 | 1,509,043 | +5.22% |
| 2026-10-16 | 4.08 | 4.08 | 3.81 | 4.02 | 2,332,021 | -1.23% |
| 2026-10-15 | 3.99 | 4.095 | 3.94 | 4.07 | 2,220,134 | +3.56% |
| 2026-10-14 | 4.01 | 4.095 | 3.885 | 3.93 | 1,729,601 | -2.96% |
| 2026-10-13 | 4.18 | 4.18 | 3.995 | 4.05 | 1,546,825 | -3.11% |
| 2026-10-12 | 4.2 | 4.27 | 4.06 | 4.18 | 1,274,277 | -1.18% |
| 2026-10-09 | 4.53 | 4.555 | 4.2 | 4.23 | 1,258,395 | -7.24% |
| 2026-10-08 | 4.35 | 4.635 | 4.21 | 4.56 | 1,585,366 | +4.59% |
| 2026-10-07 | 4.24 | 4.402 | 4.205 | 4.36 | 1,297,976 | +1.51% |
| 2026-10-06 | 4.31 | 4.31 | 4.08 | 4.295 | 1,219,176 | +0.12% |
| 2026-10-05 | 4.13 | 4.395 | 4.03 | 4.29 | 1,621,610 | +5.41% |
| 2026-10-02 | 4.16 | 4.27 | 3.985 | 4.07 | 1,828,672 | -1.21% |
| 2026-10-01 | 4.35 | 4.395 | 4.11 | 4.12 | 1,971,566 | -4.41% |
| 2026-09-30 | 4.43 | 4.45 | 4.24 | 4.31 | 1,298,238 | -2.05% |
| 2026-09-29 | 4.11 | 4.435 | 4.01 | 4.4 | 1,274,704 | +6.54% |
| 2026-09-28 | 4.06 | 4.19 | 4 | 4.13 | 949,893 | +1.23% |
| 2026-09-25 | 4.18 | 4.18 | 4.02 | 4.08 | 1,035,223 | -1.69% |
| 2026-09-24 | 4.21 | 4.24 | 4.07 | 4.15 | 1,052,647 | -0.72% |
| 2026-09-23 | 4.49 | 4.49 | 4.11 | 4.18 | 1,370,353 | -6.70% |
| 2026-09-22 | 4.4 | 4.57 | 4.36 | 4.48 | 1,268,337 | +2.99% |
| 2026-09-21 | 4.16 | 4.385 | 4.07 | 4.35 | 1,197,965 | +5.84% |
| 2026-09-18 | 4.1 | 4.2 | 4.1 | 4.11 | 1,885,783 | -0.96% |
| 2026-09-17 | 4.26 | 4.3 | 4.12 | 4.15 | 1,873,175 | -0.36% |
| 2026-09-16 | 4.25 | 4.365 | 4.125 | 4.165 | 1,451,907 | -2.00% |
| 2026-09-15 | 4.5 | 4.5 | 4.22 | 4.25 | 2,776,215 | -5.56% |
| 2026-09-14 | 4.8 | 4.9 | 4.455 | 4.5 | 2,166,833 | -5.46% |
| 2026-09-11 | 5.13 | 5.19 | 4.73 | 4.76 | 2,573,537 | -5.93% |
| 2026-09-10 | 5.2 | 5.22 | 5.02 | 5.06 | 1,091,279 | -3.25% |
| 2026-09-09 | 5.35 | 5.38 | 5.215 | 5.23 | 874,545 | -2.97% |
| 2026-09-08 | 5.515 | 5.535 | 5.305 | 5.39 | 1,086,519 | -4.09% |
| 2026-09-04 | 5.6 | 5.7 | 5.54 | 5.62 | 852,847 | -0.88% |
| 2026-09-03 | 5.86 | 5.9 | 5.605 | 5.67 | 1,088,187 | -2.58% |
| 2026-09-02 | 5.86 | 6 | 5.745 | 5.82 | 1,196,978 | +0.87% |
| 2026-09-01 | 6.08 | 6.08 | 5.74 | 5.77 | 1,358,006 | -3.83% |
| 2026-08-31 | 5.87 | 6.09 | 5.615 | 6 | 1,984,647 | +1.87% |
| 2026-08-28 | 6 | 6.03 | 5.855 | 5.89 | 1,190,271 | -2.32% |
| 2026-08-27 | 6.03 | 6.12 | 5.89 | 6.03 | 1,191,261 | +0.00% |
| 2026-08-26 | 5.7 | 6.09 | 5.67 | 6.03 | 1,163,506 | +5.42% |
| 2026-08-25 | 5.4 | 5.76 | 5.39 | 5.72 | 1,715,834 | +6.92% |
| 2026-08-24 | 5.4 | 5.46 | 5.2 | 5.35 | 1,936,733 | -2.82% |
| 2026-08-21 | 5.52 | 5.6 | 5.465 | 5.505 | 1,267,922 | +0.00% |
| 2026-08-20 | 6.3 | 6.35 | 5.5 | 5.505 | 2,114,284 | -13.71% |
| 2026-08-19 | 6.42 | 6.58 | 6.35 | 6.38 | 1,212,559 | +1.27% |
| 2026-08-18 | 6.12 | 6.52 | 6.12 | 6.3 | 1,945,327 | +0.96% |
| 2026-08-17 | 5.62 | 6.285 | 5.575 | 6.24 | 2,504,778 | +10.44% |
| 2026-08-14 | 5.1 | 5.84 | 5 | 5.65 | 5,046,019 | -7.38% |
| 2026-08-13 | 6.08 | 6.19 | 5.9 | 6.1 | 1,978,723 | +0.83% |
| 2026-08-12 | 5.96 | 6.075 | 5.81 | 6.05 | 1,314,029 | +1.68% |
| 2026-08-11 | 5.98 | 5.98 | 5.8 | 5.95 | 1,351,809 | +0.68% |
| 2026-08-10 | 6.06 | 6.185 | 5.8 | 5.91 | 1,330,193 | -4.06% |
| 2026-08-07 | 5.6 | 6.16 | 5.575 | 6.16 | 2,155,796 | +10.99% |
| 2026-08-06 | 5.38 | 5.6 | 5.38 | 5.55 | 1,264,568 | +3.54% |
| 2026-08-05 | 5.32 | 5.46 | 5.22 | 5.36 | 2,542,539 | +0.75% |
| 2026-08-04 | 5.5 | 5.5 | 5.23 | 5.32 | 1,931,422 | -2.56% |
| 2026-08-03 | 5.08 | 5.485 | 4.91 | 5.46 | 2,143,695 | +6.43% |
| 2026-07-31 | 5.55 | 5.605 | 5.11 | 5.13 | 2,083,381 | -8.88% |
| 2026-07-30 | 5.8 | 5.853 | 5.48 | 5.63 | 1,626,862 | -3.43% |
| 2026-07-29 | 5.6 | 5.85 | 5.35 | 5.83 | 6,438,727 | +2.82% |
| 2026-07-28 | 5.72 | 6.01 | 5.66 | 5.67 | 1,353,862 | -1.56% |
| 2026-07-27 | 6 | 6.06 | 5.62 | 5.76 | 1,819,888 | -3.03% |
| 2026-07-24 | 6 | 6.22 | 5.76 | 5.94 | 3,484,929 | -1.00% |
| 2026-07-23 | 6.1 | 6.1 | 5.765 | 6 | 2,660,290 | -0.99% |
| 2026-07-22 | 6.4 | 6.62 | 6.06 | 6.06 | 3,117,360 | -4.72% |
| 2026-07-21 | 6.4 | 6.49 | 6.155 | 6.36 | 4,881,006 | -1.24% |
| 2026-07-20 | 7 | 7.141 | 6.42 | 6.44 | 2,933,488 | -8.00% |
| 2026-07-17 | 7.25 | 7.305 | 6.92 | 7 | 2,127,867 | -6.17% |
| 2026-07-16 | 7.47 | 7.67 | 7.4 | 7.46 | 1,288,297 | -1.19% |
| 2026-07-15 | 7.59 | 7.69 | 7.14 | 7.55 | 1,838,409 | -0.79% |
| 2026-07-14 | 7.74 | 7.821 | 7.51 | 7.61 | 1,908,165 | -1.68% |
| 2026-07-13 | 7.85 | 7.865 | 7.49 | 7.74 | 1,399,987 | -2.52% |
| 2026-07-10 | 7.84 | 8.07 | 7.67 | 7.94 | 1,397,535 | +0.76% |
| 2026-07-09 | 8.1 | 8.26 | 7.821 | 7.88 | 1,155,796 | -2.72% |
| 2026-07-08 | 7.6 | 8.14 | 7.49 | 8.1 | 2,036,599 | -1.10% |
| 2026-07-07 | 8.45 | 8.53 | 8.14 | 8.19 | 1,235,305 | -1.68% |
| 2026-07-06 | 8.58 | 8.665 | 8.18 | 8.33 | 1,124,311 | -2.69% |
| 2026-07-02 | 8.14 | 8.61 | 8 | 8.56 | 1,796,362 | +7.81% |
| 2026-07-01 | 8.01 | 8.215 | 7.895 | 7.94 | 1,148,695 | -0.87% |
| 2026-06-30 | 8.63 | 8.64 | 8 | 8.01 | 1,327,110 | -6.43% |
| 2026-06-29 | 8.45 | 8.605 | 8.125 | 8.56 | 1,407,645 | +0.23% |
| 2026-06-26 | 8.09 | 8.97 | 7.97 | 8.54 | 5,015,475 | +6.48% |
| 2026-06-25 | 7.786 | 8.2 | 7.5 | 8.02 | 8,082,058 | -23.91% |
| 2026-06-24 | 10.41 | 10.87 | 10.375 | 10.54 | 1,940,618 | +2.53% |
| 2026-06-23 | 9.915 | 10.45 | 9.9 | 10.28 | 1,304,901 | +3.01% |
| 2026-06-22 | 9.82 | 10.66 | 9.82 | 9.98 | 2,602,343 | +3.42% |
| 2026-06-18 | 10.05 | 10.25 | 9.5 | 9.65 | 2,277,986 | -2.53% |
| 2026-06-17 | 9.73 | 10.155 | 9.711 | 9.9 | 1,018,636 | +2.06% |
| 2026-06-16 | 9.81 | 9.91 | 9.57 | 9.7 | 874,818 | -1.12% |
| 2026-06-15 | 9.85 | 9.955 | 9.54 | 9.81 | 1,049,911 | +0.51% |
| 2026-06-12 | 9.73 | 10.17 | 9.66 | 9.76 | 1,328,324 | +1.77% |
| 2026-06-11 | 9.23 | 9.76 | 9.13 | 9.59 | 989,799 | +3.56% |
| 2026-06-10 | 9.44 | 9.871 | 9.05 | 9.26 | 1,481,382 | -1.59% |
| 2026-06-09 | 9.02 | 9.45 | 8.87 | 9.41 | 877,586 | +4.67% |
| 2026-06-08 | 8.73 | 9.13 | 8.56 | 8.99 | 1,909,593 | +5.02% |
| 2026-06-05 | 9 | 9.101 | 8.4 | 8.56 | 1,289,208 | -5.62% |
| 2026-06-04 | 8.91 | 9.125 | 8.805 | 9.07 | 817,486 | +3.66% |
| 2026-06-03 | 8.85 | 9 | 8.69 | 8.75 | 1,209,357 | -1.69% |
| 2026-06-02 | 9.31 | 9.425 | 8.635 | 8.9 | 1,853,345 | -5.62% |
| 2026-06-01 | 9.08 | 9.56 | 8.77 | 9.43 | 1,973,349 | +3.97% |
| 2026-05-29 | 9.4 | 9.869 | 8.955 | 9.07 | 2,153,277 | -3.51% |
| 2026-05-28 | 8.91 | 9.6 | 8.63 | 9.4 | 2,607,441 | +10.59% |
| 2026-05-27 | 8.22 | 8.64 | 8.21 | 8.5 | 794,239 | +4.04% |
| 2026-05-26 | 7.9 | 8.23 | 7.87 | 8.17 | 1,060,976 | +2.90% |
| 2026-05-22 | 8.23 | 8.29 | 7.91 | 7.94 | 2,486,016 | -3.52% |
| 2026-05-21 | 7.72 | 8.36 | 7.54 | 8.23 | 2,126,693 | +5.51% |
| 2026-05-20 | 7.21 | 7.83 | 7.19 | 7.8 | 1,625,614 | +8.79% |
| 2026-05-19 | 7.3 | 7.575 | 7.1 | 7.17 | 1,604,320 | -1.78% |
| 2026-05-18 | 7.45 | 7.49 | 7.08 | 7.3 | 2,142,987 | -1.68% |
| 2026-05-15 | 7.4 | 7.81 | 7.03 | 7.425 | 3,673,512 | -6.49% |
| 2026-05-14 | 8.13 | 8.425 | 7.795 | 7.94 | 2,403,685 | -0.87% |
| 2026-05-13 | 8.68 | 8.78 | 8 | 8.01 | 2,508,057 | -7.18% |