ARS Pharmaceuticals Inc. (SPRY)
NASDAQ: SPRY
· Real-Time Price · USD
10.31
0.03 (0.29%)
At close: Oct 03, 2025, 3:59 PM
10.55
2.33%
After-hours: Oct 03, 2025, 07:41 PM EDT
SPRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.22 | 11.03 | 10.20 | 10.31 | 10.31 | 0.29% | 3,015,887 |
| Oct 2, 2025 | 10.10 | 10.50 | 9.72 | 10.28 | 10.28 | 1.88% | 2,935,405 |
| Oct 1, 2025 | 10.00 | 10.99 | 9.90 | 10.09 | 10.09 | 0.40% | 7,453,615 |
| Sep 30, 2025 | 9.89 | 10.40 | 9.53 | 10.05 | 10.05 | 3.40% | 3,819,986 |
| Sep 29, 2025 | 9.83 | 9.93 | 9.57 | 9.72 | 9.72 | -0.82% | 3,268,196 |
| Sep 26, 2025 | 9.47 | 9.93 | 9.40 | 9.80 | 9.80 | 2.73% | 2,505,200 |
| Sep 25, 2025 | 9.65 | 9.70 | 9.34 | 9.54 | 9.54 | -0.93% | 1,935,431 |
| Sep 24, 2025 | 9.99 | 9.99 | 9.52 | 9.63 | 9.63 | -3.12% | 1,242,400 |
| Sep 23, 2025 | 9.91 | 10.12 | 9.81 | 9.94 | 9.94 | 1.53% | 1,647,945 |
| Sep 22, 2025 | 9.84 | 9.94 | 9.50 | 9.79 | 9.79 | 0.00% | 1,628,200 |
| Sep 19, 2025 | 10.15 | 10.57 | 9.78 | 9.79 | 9.79 | -1.41% | 6,340,347 |
| Sep 18, 2025 | 9.67 | 9.98 | 9.61 | 9.93 | 9.93 | 3.76% | 2,283,710 |
| Sep 17, 2025 | 9.50 | 9.80 | 9.45 | 9.57 | 9.57 | 1.70% | 1,764,532 |
| Sep 16, 2025 | 9.90 | 10.15 | 9.38 | 9.41 | 9.41 | -5.52% | 2,312,000 |
| Sep 15, 2025 | 10.04 | 10.11 | 9.78 | 9.96 | 9.96 | -0.70% | 2,796,233 |
| Sep 12, 2025 | 10.10 | 10.17 | 9.79 | 10.03 | 10.03 | -1.18% | 2,273,800 |
| Sep 11, 2025 | 10.48 | 10.63 | 10.09 | 10.15 | 10.15 | -3.33% | 2,497,302 |
| Sep 10, 2025 | 10.40 | 10.68 | 10.33 | 10.50 | 10.50 | 1.74% | 2,273,640 |
| Sep 9, 2025 | 10.61 | 10.73 | 10.15 | 10.32 | 10.32 | -3.55% | 2,283,469 |
| Sep 8, 2025 | 10.19 | 10.78 | 10.03 | 10.70 | 10.70 | 6.26% | 5,079,647 |
Page 1 of 61