ARS Pharmaceuticals, Inc. - Common Stock (SPRY)

10.44
-0.01 (-0.10%)
NASDAQ · Last Trade: Jan 21st, 8:54 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
12/26/202511.4011.4210.9411.381,032,41411.38
12/24/202511.0911.6910.9611.48985,43811.48
12/23/202511.2811.3210.7711.031,274,30011.03
12/22/202510.5011.5010.3211.361,913,92411.36
12/19/20259.8410.999.8010.492,867,27010.49
12/18/202510.2310.309.789.82916,2719.82
12/17/202510.7010.7010.0010.071,392,00710.07
12/16/202510.4610.6910.3910.661,238,69010.66
12/15/202510.2310.7110.0210.591,598,36910.59
12/12/202511.2811.2910.2210.242,516,58010.24
12/11/202510.4611.4510.4011.222,128,24111.22
12/10/20259.9610.509.7710.442,392,43110.44
12/09/20259.9510.369.889.931,911,2229.93
12/08/20259.8010.189.6910.001,129,22510.00
12/05/20259.9610.109.609.931,316,4409.93
12/04/20259.5010.029.449.971,431,7119.97
12/03/20259.129.819.039.551,592,5879.55
12/02/20259.379.609.029.042,133,6799.04
12/01/20259.409.459.149.401,146,7079.40
11/28/20259.599.699.339.54848,5739.54
11/26/20259.409.769.259.572,750,0959.57
11/25/20258.019.327.979.283,860,0759.28
11/24/20257.568.097.568.032,648,2038.03
11/21/20256.697.706.667.593,898,5177.59
11/20/20257.227.406.736.731,780,7836.73
11/19/20257.097.406.937.092,513,1807.09
11/18/20257.237.366.957.082,346,3687.08
11/17/20258.108.167.297.323,033,0997.32
11/14/20258.478.668.198.211,965,5668.21
11/13/20258.909.248.328.412,496,9028.41
11/12/20258.779.078.608.952,335,9428.95
11/11/20258.739.258.488.773,148,9108.77
11/10/202510.0010.318.428.884,106,0518.88
11/07/20258.218.858.058.852,642,6938.85
11/06/20259.009.008.148.202,552,2658.20
11/05/20258.739.208.529.051,821,6109.05
11/04/20258.628.788.338.711,796,6308.71
11/03/20258.939.018.328.621,458,7128.62
10/31/20258.628.988.458.952,080,0978.95
10/30/20258.909.008.598.621,454,6388.62
10/29/20259.339.468.908.981,518,0458.98
10/28/20259.529.589.319.39890,7269.39
10/27/20259.219.659.159.561,694,2099.56
10/24/20259.679.769.089.111,923,9739.11
10/23/20259.709.909.589.65958,2329.65
10/22/20259.869.949.639.721,170,3119.72