ARS Pharmaceuticals, Inc.SPRYNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $9.95 | $10.23 | $9.61 | $10.15 | 979,744 |
| 1/30/2026 | $10.24 | $10.27 | $9.84 | $9.99 | 1.77M |
| 1/29/2026 | $10.09 | $10.37 | $9.85 | $10.22 | 2.43M |
| 1/28/2026 | $10.50 | $10.50 | $10.00 | $10.06 | 1.37M |
| 1/27/2026 | $10.55 | $10.79 | $10.23 | $10.54 | 794,500 |
| 1/26/2026 | $10.18 | $10.68 | $10.01 | $10.48 | 1.22M |
| 1/23/2026 | $10.50 | $10.88 | $10.21 | $10.21 | 1.47M |
| 1/22/2026 | $10.46 | $10.88 | $10.40 | $10.57 | 1.33M |
| 1/21/2026 | $10.25 | $10.50 | $10.02 | $10.44 | 1.58M |
| 1/20/2026 | $10.34 | $10.74 | $10.22 | $10.45 | 1.21M |
| 1/16/2026 | $11.15 | $11.17 | $10.60 | $10.63 | 1.10M |
| 1/15/2026 | $11.70 | $11.74 | $11.07 | $11.09 | 1.05M |
| 1/14/2026 | $11.29 | $11.93 | $11.12 | $11.79 | 1.35M |
| 1/13/2026 | $11.38 | $11.44 | $10.76 | $11.31 | 1.94M |
| 1/12/2026 | $13.05 | $13.15 | $11.20 | $11.38 | 3.96M |
| 1/9/2026 | $12.33 | $13.14 | $12.20 | $13.06 | 6.07M |
| 1/8/2026 | $11.00 | $11.14 | $10.86 | $10.95 | 1.29M |
| 1/7/2026 | $11.15 | $11.43 | $10.85 | $11.10 | 1.30M |
| 1/6/2026 | $11.15 | $11.38 | $11.00 | $11.15 | 1.78M |
| 1/5/2026 | $11.49 | $11.82 | $10.95 | $10.97 | 1.67M |
| 1/2/2026 | $11.65 | $11.75 | $11.43 | $11.49 | 1.68M |
| 12/31/2025 | $11.66 | $11.94 | $11.53 | $11.65 | 1.04M |
| 12/30/2025 | $11.70 | $11.99 | $11.49 | $11.64 | 1.67M |
| 12/29/2025 | $11.40 | $11.77 | $11.31 | $11.72 | 1.18M |
| 12/26/2025 | $11.40 | $11.42 | $10.94 | $11.38 | 1.03M |
| 12/24/2025 | $11.09 | $11.69 | $10.96 | $11.48 | 985,438 |
| 12/23/2025 | $11.28 | $11.32 | $10.77 | $11.03 | 1.27M |
| 12/22/2025 | $10.50 | $11.50 | $10.33 | $11.36 | 1.93M |
| 12/19/2025 | $9.84 | $10.99 | $9.80 | $10.49 | 2.87M |
| 12/18/2025 | $10.23 | $10.30 | $9.78 | $9.82 | 916,300 |
| 12/17/2025 | $10.70 | $10.70 | $10.00 | $10.07 | 1.39M |
| 12/16/2025 | $10.46 | $10.69 | $10.39 | $10.66 | 1.24M |
| 12/15/2025 | $10.23 | $10.72 | $10.02 | $10.59 | 1.60M |
| 12/12/2025 | $11.28 | $11.29 | $10.22 | $10.24 | 2.52M |
| 12/11/2025 | $10.46 | $11.45 | $10.40 | $11.22 | 2.13M |
| 12/10/2025 | $9.96 | $10.50 | $9.77 | $10.44 | 2.39M |
| 12/9/2025 | $9.95 | $10.36 | $9.89 | $9.93 | 1.91M |
| 12/8/2025 | $9.80 | $10.18 | $9.69 | $10.00 | 1.13M |
| 12/5/2025 | $9.96 | $10.10 | $9.60 | $9.93 | 1.32M |
| 12/4/2025 | $9.50 | $10.02 | $9.44 | $9.97 | 1.43M |
| 12/3/2025 | $9.12 | $9.81 | $9.03 | $9.55 | 1.59M |
| 12/2/2025 | $9.37 | $9.60 | $9.02 | $9.04 | 2.13M |
| 12/1/2025 | $9.40 | $9.45 | $9.14 | $9.40 | 1.15M |
| 11/28/2025 | $9.59 | $9.69 | $9.33 | $9.54 | 848,600 |
| 11/26/2025 | $9.40 | $9.76 | $9.25 | $9.57 | 2.75M |
| 11/25/2025 | $8.01 | $9.32 | $7.97 | $9.28 | 3.86M |
| 11/24/2025 | $7.56 | $8.09 | $7.56 | $8.03 | 2.65M |
| 11/21/2025 | $6.69 | $7.70 | $6.66 | $7.59 | 3.90M |
| 11/20/2025 | $7.22 | $7.40 | $6.73 | $6.73 | 1.78M |
| 11/19/2025 | $7.09 | $7.40 | $6.94 | $7.09 | 2.51M |
| 11/18/2025 | $7.23 | $7.36 | $6.95 | $7.09 | 2.35M |
| 11/17/2025 | $8.10 | $8.16 | $7.29 | $7.32 | 3.03M |
| 11/14/2025 | $8.47 | $8.66 | $8.19 | $8.21 | 1.97M |
| 11/13/2025 | $8.90 | $9.24 | $8.32 | $8.41 | 2.50M |
| 11/12/2025 | $8.77 | $9.07 | $8.60 | $8.95 | 2.34M |
| 11/11/2025 | $8.73 | $9.25 | $8.49 | $8.77 | 3.15M |
| 11/10/2025 | $10.00 | $10.31 | $8.42 | $8.88 | 4.11M |
| 11/7/2025 | $8.21 | $8.85 | $8.05 | $8.85 | 2.64M |
| 11/6/2025 | $9.00 | $9.00 | $8.14 | $8.20 | 2.55M |
| 11/5/2025 | $8.73 | $9.20 | $8.52 | $9.05 | 1.82M |
| 11/4/2025 | $8.62 | $8.78 | $8.33 | $8.71 | 1.80M |