ARS Pharmaceuticals, Inc. - Common Stock (SPRY)

7.6500
-2.8900 (-27.42%)
NASDAQ· Last Trade: Jun 25th, 10:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/24/202610.4110.8710.3810.541,927,41710.54
6/23/20269.9110.459.9010.281,304,75310.28
6/22/20269.8210.669.829.982,601,9709.98
6/18/202610.0510.259.509.652,277,9869.65
6/17/20269.7310.159.719.901,018,6379.90
6/16/20269.819.919.579.70874,8189.70
6/15/20269.859.969.549.811,049,8619.81
6/12/20269.7310.179.669.761,328,3249.76
6/10/20269.409.879.059.261,481,3769.26
6/09/20269.029.458.879.41877,5239.41
6/08/20268.739.138.568.991,909,4638.99
6/05/20269.009.108.408.561,289,2098.56
6/04/20268.919.138.809.07817,0429.07
6/03/20268.859.008.698.751,209,3568.75
6/02/20269.319.438.638.901,853,3438.90
6/01/20269.089.568.779.431,973,3019.43
5/29/20260.009.878.969.072,153,2819.07
5/28/20268.919.608.639.402,607,4429.40
5/27/20268.228.648.218.50792,8528.50
5/26/20267.908.237.878.171,059,7298.17
5/22/20268.238.297.917.942,486,0177.94
5/21/20267.728.367.548.232,126,6958.23
5/20/20267.217.837.197.801,625,6027.80
5/19/20267.307.587.107.171,604,3117.17
5/18/20267.457.497.087.302,142,8397.30
5/15/20267.407.817.077.423,673,5137.42
5/14/20268.138.437.797.942,401,3657.94
5/13/20268.688.788.008.012,508,0568.01
5/12/20268.648.768.388.631,128,8378.63
5/11/20268.798.978.538.601,296,3978.60
5/08/20269.159.218.598.741,272,3008.74
5/07/20269.259.358.859.001,479,8109.00
5/06/20269.059.579.059.283,171,2179.28
5/05/20268.939.138.859.031,528,4419.03
5/04/20268.508.988.468.831,971,9588.83
5/01/20268.258.638.258.561,492,2518.56
4/30/20267.828.267.718.261,357,2678.26
4/29/20267.877.907.657.841,071,7207.84
4/28/20267.958.207.817.941,377,1157.94
4/27/20268.258.467.937.952,009,6977.95
4/24/20268.258.417.958.292,059,2308.29
4/23/20268.358.487.868.302,520,9148.30
4/22/20267.998.567.958.403,892,0798.40
4/21/20268.188.227.757.841,481,7297.84
4/20/20268.058.228.018.18965,3838.18
4/17/20268.358.358.058.181,276,3588.18
4/16/20268.108.207.908.181,292,7748.18
4/15/20268.248.327.848.021,593,2578.02
4/14/20268.018.228.018.14836,2528.14
4/13/20268.008.308.008.00854,4048.00
4/10/20268.338.338.018.05722,3768.05
4/09/20268.378.498.148.272,107,8178.27
4/08/20268.478.567.978.191,831,0878.19
4/07/20268.308.388.068.151,144,9468.15
4/06/20268.268.518.218.391,142,2998.39
4/02/20267.918.317.728.301,277,2918.30
4/01/20268.088.297.878.111,295,8348.11
3/31/20268.038.247.818.031,850,4308.03
3/30/20268.088.097.757.821,075,1417.82
3/27/20268.578.647.618.072,382,5118.07
3/26/20267.878.707.838.561,898,2668.56
3/25/20267.748.187.617.901,869,5787.90