5 DAY PERFORMANCE
-17.31%
1 MONTH PERFORMANCE
-19.16%
3 MONTH PERFORMANCE
+19.59%
6 MONTH PERFORMANCE
+20.38%
YEAR-TO-DATE PERFORMANCE
+37.16%
1 YEAR PERFORMANCE
+11.31%
ARS Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $15.68 | $14.47 (-7.72%) | $15.72 | $14.31 | 3.42 M | $1.42 B |
| 08/13/2025 | $16.50 | $15.82 (-4.12%) | $16.65 | $14.50 | 4.31 M | $1.56 B |
| 08/12/2025 | $16.58 | $16.66 (0.48%) | $17.46 | $16.10 | 2.08 M | $1.64 B |
| 08/11/2025 | $17.48 | $16.38 (-6.29%) | $17.54 | $15.90 | 2.29 M | $1.61 B |
| 08/08/2025 | $17.76 | $17.50 (-1.46%) | $17.90 | $17.40 | 715.60 K | $1.72 B |
| 08/07/2025 | $17.98 | $17.65 (-1.84%) | $18.00 | $17.34 | 741.30 K | $1.73 B |
| 08/06/2025 | $17.44 | $17.98 (3.1%) | $18.00 | $17.39 | 1.03 M | $1.76 B |
| 08/05/2025 | $17.33 | $17.80 (2.71%) | $18.00 | $17.23 | 942.96 K | $1.75 B |
| 08/04/2025 | $17.35 | $17.38 (0.17%) | $17.61 | $17.08 | 1.20 M | $1.70 B |
| 08/01/2025 | $17.59 | $17.18 (-2.33%) | $17.70 | $17.07 | 1.18 M | $1.68 B |
| 07/31/2025 | $17.75 | $17.68 (-0.39%) | $17.91 | $17.51 | 1.09 M | $1.73 B |
| 07/30/2025 | $17.97 | $17.88 (-0.5%) | $18.42 | $17.73 | 1.11 M | $1.75 B |
| 07/29/2025 | $18.50 | $17.75 (-4.05%) | $18.50 | $17.70 | 728.72 K | $1.74 B |
| 07/28/2025 | $17.94 | $18.35 (2.29%) | $18.63 | $17.78 | 2.06 M | $1.80 B |
| 07/25/2025 | $17.87 | $17.87 (0%) | $18.05 | $17.41 | 2.73 M | $1.75 B |
| 07/24/2025 | $17.98 | $17.92 (-0.33%) | $18.16 | $17.70 | 1.29 M | $1.76 B |
| 07/23/2025 | $17.58 | $18.00 (2.39%) | $18.17 | $17.43 | 1.15 M | $1.77 B |
| 07/22/2025 | $17.95 | $17.59 (-2.01%) | $18.00 | $17.52 | 748.40 K | $1.72 B |
| 07/21/2025 | $18.00 | $17.85 (-0.83%) | $18.15 | $17.61 | 718.05 K | $1.75 B |
| 07/18/2025 | $18.43 | $17.92 (-2.77%) | $18.61 | $17.75 | 1.34 M | $1.76 B |
| 07/17/2025 | $17.88 | $18.35 (2.63%) | $18.44 | $17.75 | 1.81 M | $1.80 B |
| 07/16/2025 | $17.64 | $17.87 (1.3%) | $17.99 | $17.57 | 900.50 K | $1.75 B |
| 07/15/2025 | $18.00 | $17.56 (-2.44%) | $18.00 | $17.19 | 972.93 K | $1.72 B |
| 07/14/2025 | $17.63 | $17.90 (1.53%) | $18.22 | $17.61 | 927.00 K | $1.76 B |
| 07/11/2025 | $17.98 | $17.69 (-1.61%) | $18.05 | $17.46 | 1.11 M | $1.73 B |
| 07/10/2025 | $17.93 | $17.98 (0.28%) | $18.05 | $17.29 | 1.43 M | $1.76 B |
| 07/09/2025 | $17.12 | $17.90 (4.56%) | $17.94 | $16.96 | 1.21 M | $1.76 B |
| 07/08/2025 | $17.44 | $16.95 (-2.81%) | $17.44 | $16.40 | 1.30 M | $1.66 B |
| 07/07/2025 | $16.58 | $17.09 (3.08%) | $17.90 | $16.44 | 1.66 M | $1.68 B |
| 07/03/2025 | $16.75 | $16.52 (-1.37%) | $16.81 | $16.15 | 881.50 K | $1.62 B |
| 07/02/2025 | $15.86 | $16.75 (5.61%) | $16.76 | $15.75 | 1.29 M | $1.64 B |
| 07/01/2025 | $17.14 | $16.09 (-6.13%) | $17.41 | $16.00 | 1.87 M | $1.58 B |
| 06/30/2025 | $18.43 | $17.45 (-5.32%) | $18.50 | $16.16 | 3.16 M | $1.71 B |
| 06/27/2025 | $18.19 | $18.20 (0.05%) | $18.90 | $18.11 | 3.88 M | $1.78 B |
| 06/26/2025 | $17.30 | $18.08 (4.51%) | $18.21 | $17.27 | 1.80 M | $1.77 B |
| 06/25/2025 | $17.08 | $17.26 (1.05%) | $17.54 | $16.85 | 1.40 M | $1.69 B |
| 06/24/2025 | $16.70 | $16.78 (0.48%) | $17.50 | $16.30 | 1.94 M | $1.65 B |
| 06/23/2025 | $15.81 | $16.57 (4.81%) | $16.59 | $15.67 | 1.41 M | $1.62 B |
| 06/20/2025 | $15.99 | $15.80 (-1.19%) | $16.11 | $15.45 | 1.34 M | $1.55 B |
| 06/18/2025 | $14.93 | $15.91 (6.56%) | $16.23 | $14.80 | 2.73 M | $1.56 B |
| 06/17/2025 | $15.02 | $14.82 (-1.33%) | $15.12 | $14.77 | 1.00 M | $1.45 B |
| 06/16/2025 | $15.64 | $15.16 (-3.07%) | $15.68 | $14.86 | 1.44 M | $1.49 B |
| 06/13/2025 | $14.15 | $15.39 (8.76%) | $15.43 | $14.15 | 1.17 M | $1.51 B |
| 06/12/2025 | $14.30 | $14.40 (0.7%) | $14.51 | $14.10 | 588.88 K | $1.41 B |
| 06/11/2025 | $14.77 | $14.34 (-2.91%) | $14.80 | $14.30 | 559.90 K | $1.41 B |
| 06/10/2025 | $14.57 | $14.69 (0.82%) | $14.78 | $14.36 | 545.43 K | $1.44 B |
| 06/09/2025 | $14.56 | $14.53 (-0.21%) | $14.87 | $14.21 | 1.07 M | $1.42 B |
| 06/06/2025 | $13.67 | $14.49 (6%) | $14.54 | $13.54 | 1.27 M | $1.42 B |
| 06/05/2025 | $13.75 | $13.44 (-2.25%) | $13.85 | $13.28 | 1.24 M | $1.32 B |
| 06/04/2025 | $14.50 | $13.82 (-4.69%) | $14.70 | $13.79 | 847.92 K | $1.36 B |
| 06/03/2025 | $14.48 | $14.53 (0.35%) | $14.87 | $14.20 | 1.16 M | $1.42 B |
| 06/02/2025 | $14.43 | $14.46 (0.21%) | $14.79 | $14.04 | 982.21 K | $1.42 B |
| 05/30/2025 | $15.40 | $14.43 (-6.3%) | $15.40 | $14.40 | 1.86 M | $1.42 B |
| 05/29/2025 | $15.02 | $15.49 (3.13%) | $15.50 | $14.70 | 1.47 M | $1.52 B |
| 05/28/2025 | $14.56 | $14.85 (1.99%) | $14.85 | $14.32 | 963.04 K | $1.46 B |
| 05/27/2025 | $15.34 | $14.62 (-4.69%) | $15.49 | $14.50 | 1.23 M | $1.43 B |
| 05/23/2025 | $14.52 | $14.98 (3.17%) | $15.29 | $14.44 | 2.31 M | $1.47 B |
| 05/22/2025 | $14.19 | $14.52 (2.33%) | $14.57 | $14.03 | 875.80 K | $1.42 B |
| 05/21/2025 | $14.06 | $14.22 (1.14%) | $14.93 | $14.00 | 1.45 M | $1.39 B |
| 05/20/2025 | $14.15 | $14.33 (1.27%) | $14.40 | $13.80 | 1.54 M | $1.41 B |
| 05/19/2025 | $13.57 | $14.26 (5.08%) | $14.30 | $13.34 | 1.36 M | $1.40 B |
| 05/16/2025 | $12.40 | $13.60 (9.68%) | $13.77 | $12.40 | 2.21 M | $1.33 B |
| 05/15/2025 | $12.16 | $12.20 (0.33%) | $12.42 | $11.65 | 1.77 M | $1.20 B |
| 05/14/2025 | $12.26 | $12.10 (-1.31%) | $13.01 | $11.80 | 3.52 M | $1.19 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
