ARS Pharmaceuticals, Inc.(SPRY)
$8.30▲0.19 (2.34%)
ARS Pharmaceuticals, Inc.(SPRY)
NASDAQ
$8.30▲0.19 (2.34%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/2/2026 | $7.91 | $8.31 | $7.72 | $8.30 | 1.28M |
| 4/1/2026 | $8.08 | $8.29 | $7.87 | $8.11 | 1.30M |
| 3/31/2026 | $8.03 | $8.24 | $7.81 | $8.03 | 1.85M |
| 3/30/2026 | $8.08 | $8.09 | $7.75 | $7.82 | 1.08M |
| 3/27/2026 | $8.57 | $8.64 | $7.61 | $8.07 | 2.38M |
| 3/26/2026 | $7.87 | $8.70 | $7.83 | $8.56 | 1.90M |
| 3/25/2026 | $7.74 | $8.18 | $7.61 | $7.90 | 1.87M |
| 3/24/2026 | $7.51 | $7.67 | $7.20 | $7.54 | 2.50M |
| 3/23/2026 | $8.38 | $8.48 | $7.60 | $7.67 | 1.77M |
| 3/20/2026 | $8.22 | $8.49 | $8.09 | $8.17 | 3.32M |
| 3/19/2026 | $8.15 | $8.40 | $8.00 | $8.25 | 885,625 |
| 3/18/2026 | $8.76 | $8.96 | $8.30 | $8.30 | 1.47M |
| 3/17/2026 | $8.71 | $9.11 | $8.60 | $8.89 | 1.73M |
| 3/16/2026 | $8.40 | $8.99 | $8.38 | $8.70 | 1.40M |
| 3/13/2026 | $8.31 | $8.50 | $8.23 | $8.39 | 1.04M |
| 3/12/2026 | $8.23 | $8.62 | $8.15 | $8.24 | 2.22M |
| 3/11/2026 | $8.80 | $8.97 | $8.31 | $8.38 | 1.67M |
| 3/10/2026 | $9.10 | $9.65 | $8.84 | $8.86 | 1.27M |
| 3/9/2026 | $9.34 | $9.50 | $8.57 | $9.05 | 1.70M |
| 3/6/2026 | $8.86 | $9.12 | $8.70 | $9.06 | 1.53M |
| 3/5/2026 | $8.99 | $9.38 | $8.93 | $9.12 | 1.33M |
| 3/4/2026 | $8.96 | $9.15 | $8.84 | $9.04 | 804,800 |
| 3/3/2026 | $8.90 | $9.11 | $8.75 | $8.87 | 1.04M |
| 3/2/2026 | $8.94 | $9.38 | $8.90 | $9.17 | 789,680 |
| 2/27/2026 | $9.12 | $9.33 | $9.05 | $9.28 | 660,800 |
| 2/26/2026 | $9.23 | $9.50 | $8.81 | $9.34 | 942,325 |
| 2/25/2026 | $9.26 | $9.41 | $9.07 | $9.24 | 851,649 |
| 2/24/2026 | $9.18 | $9.33 | $9.04 | $9.14 | 678,000 |
| 2/23/2026 | $8.99 | $9.47 | $8.91 | $9.21 | 639,400 |
| 2/20/2026 | $9.36 | $9.42 | $8.86 | $9.00 | 892,521 |
| 2/19/2026 | $9.27 | $9.64 | $9.26 | $9.44 | 762,129 |
| 2/18/2026 | $9.35 | $9.53 | $9.30 | $9.45 | 573,400 |
| 2/17/2026 | $8.66 | $9.52 | $8.66 | $9.38 | 886,200 |
| 2/13/2026 | $8.91 | $9.18 | $8.61 | $8.85 | 2.14M |
| 2/12/2026 | $9.50 | $9.51 | $8.74 | $8.81 | 1.31M |
| 2/11/2026 | $9.90 | $9.94 | $9.16 | $9.50 | 1.09M |
| 2/10/2026 | $9.81 | $10.11 | $9.78 | $9.92 | 742,658 |
| 2/9/2026 | $9.99 | $10.07 | $9.59 | $9.79 | 934,100 |
| 2/6/2026 | $9.87 | $10.05 | $9.70 | $10.03 | 1.15M |
| 2/5/2026 | $10.12 | $10.28 | $9.60 | $9.67 | 1.14M |
| 2/4/2026 | $10.29 | $10.38 | $9.97 | $10.14 | 1.04M |
| 2/3/2026 | $10.28 | $10.74 | $10.10 | $10.15 | 1.04M |
| 2/2/2026 | $9.95 | $10.44 | $9.61 | $10.30 | 1.66M |
| 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 |