5 DAY PERFORMANCE
-5.80%
1 MONTH PERFORMANCE
-16.29%
3 MONTH PERFORMANCE
-24.17%
6 MONTH PERFORMANCE
+37.09%
YEAR-TO-DATE PERFORMANCE
+104.38%
1 YEAR PERFORMANCE
+119.61%
ARS Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $11.18 | $11.18 (0%) | $11.56 | $10.83 | 2.58 M | $1.08 B |
| 12/19/2024 | $11.50 | $11.32 (-1.57%) | $11.60 | $10.67 | 1.27 M | $1.10 B |
| 12/18/2024 | $11.83 | $10.96 (-7.35%) | $11.89 | $10.63 | 1.97 M | $1.06 B |
| 12/17/2024 | $11.75 | $11.76 (0.09%) | $12.01 | $11.55 | 989,812 | $1.14 B |
| 12/16/2024 | $11.94 | $11.89 (-0.42%) | $12.39 | $11.87 | 940,323 | $1.15 B |
| 12/13/2024 | $12.66 | $11.90 (-6%) | $12.66 | $11.76 | 984,940 | $1.15 B |
| 12/12/2024 | $12.12 | $12.64 (4.29%) | $12.78 | $11.82 | 1.62 M | $1.23 B |
| 12/11/2024 | $12.99 | $12.27 (-5.54%) | $13.00 | $12.22 | 1.45 M | $1.19 B |
| 12/10/2024 | $13.33 | $12.95 (-2.85%) | $13.60 | $12.93 | 869,300 | $1.26 B |
| 12/09/2024 | $14.01 | $13.31 (-5%) | $14.47 | $13.23 | 699,898 | $1.29 B |
| 12/06/2024 | $14.00 | $14.02 (0.14%) | $14.50 | $13.94 | 727,227 | $1.36 B |
| 12/05/2024 | $14.39 | $14.00 (-2.71%) | $14.40 | $13.75 | 889,700 | $1.36 B |
| 12/04/2024 | $13.40 | $14.42 (7.61%) | $14.45 | $13.39 | 974,979 | $1.40 B |
| 12/03/2024 | $13.02 | $13.61 (4.53%) | $13.63 | $12.91 | 1.22 M | $1.32 B |
| 12/02/2024 | $14.35 | $13.32 (-7.18%) | $14.40 | $13.26 | 1.19 M | $1.29 B |
| 11/29/2024 | $14.52 | $14.51 (-0.07%) | $14.90 | $14.39 | 383,100 | $1.41 B |
| 11/27/2024 | $14.30 | $14.53 (1.61%) | $14.90 | $14.17 | 674,200 | $1.41 B |
| 11/26/2024 | $13.71 | $14.37 (4.81%) | $14.45 | $13.62 | 653,800 | $1.39 B |
| 11/25/2024 | $14.17 | $13.71 (-3.25%) | $14.67 | $13.68 | 1.34 M | $1.33 B |
| 11/22/2024 | $13.34 | $14.00 (4.95%) | $14.04 | $13.25 | 1.02 M | $1.36 B |
| 11/21/2024 | $13.55 | $13.38 (-1.25%) | $13.74 | $13.01 | 768,758 | $1.30 B |
| 11/20/2024 | $13.61 | $13.55 (-0.44%) | $13.87 | $13.15 | 1.14 M | $1.31 B |
| 11/19/2024 | $13.70 | $13.79 (0.66%) | $14.28 | $13.50 | 1.13 M | $1.34 B |
| 11/18/2024 | $14.01 | $13.78 (-1.64%) | $14.37 | $13.58 | 1.06 M | $1.34 B |
| 11/15/2024 | $14.19 | $14.01 (-1.27%) | $14.38 | $13.36 | 1.53 M | $1.36 B |
| 11/14/2024 | $14.51 | $14.11 (-2.76%) | $15.25 | $13.99 | 1.84 M | $1.37 B |
| 11/13/2024 | $16.11 | $14.08 (-12.6%) | $16.51 | $13.80 | 3.20 M | $1.37 B |
| 11/12/2024 | $17.27 | $16.61 (-3.82%) | $17.90 | $16.38 | 1.71 M | $1.61 B |
| 11/11/2024 | $18.40 | $17.49 (-4.95%) | $18.51 | $16.89 | 3.40 M | $1.70 B |
| 11/08/2024 | $16.19 | $17.04 (5.25%) | $17.07 | $15.84 | 1.50 M | $1.65 B |
| 11/07/2024 | $15.64 | $16.14 (3.2%) | $16.24 | $15.28 | 588,435 | $1.56 B |
| 11/06/2024 | $16.00 | $15.72 (-1.75%) | $16.44 | $15.37 | 926,564 | $1.52 B |
| 11/05/2024 | $15.40 | $15.32 (-0.52%) | $15.61 | $14.67 | 574,300 | $1.48 B |
| 11/04/2024 | $15.47 | $15.20 (-1.75%) | $16.26 | $15.12 | 1.61 M | $1.47 B |
| 11/01/2024 | $14.84 | $15.26 (2.83%) | $15.46 | $14.33 | 1.07 M | $1.48 B |
| 10/31/2024 | $14.20 | $14.72 (3.66%) | $15.07 | $14.10 | 825,263 | $1.43 B |
| 10/30/2024 | $15.02 | $14.27 (-4.99%) | $15.38 | $14.23 | 896,033 | $1.38 B |
| 10/29/2024 | $14.85 | $15.17 (2.15%) | $15.18 | $14.59 | 595,868 | $1.47 B |
| 10/28/2024 | $15.03 | $14.99 (-0.27%) | $15.24 | $14.84 | 790,067 | $1.45 B |
| 10/25/2024 | $15.48 | $14.77 (-4.59%) | $15.75 | $14.76 | 838,948 | $1.43 B |
| 10/24/2024 | $16.19 | $15.40 (-4.88%) | $16.45 | $15.36 | 1.01 M | $1.49 B |
| 10/23/2024 | $16.54 | $16.05 (-2.96%) | $16.68 | $15.54 | 1.02 M | $1.55 B |
| 10/22/2024 | $16.55 | $16.79 (1.45%) | $17.08 | $16.54 | 880,610 | $1.63 B |
| 10/21/2024 | $15.99 | $16.72 (4.57%) | $16.75 | $15.75 | 916,835 | $1.62 B |
| 10/18/2024 | $16.10 | $15.99 (-0.68%) | $16.40 | $15.90 | 715,519 | $1.55 B |
| 10/17/2024 | $16.70 | $16.13 (-3.41%) | $16.89 | $15.96 | 966,000 | $1.56 B |
| 10/16/2024 | $15.26 | $16.52 (8.26%) | $16.66 | $15.02 | 1.83 M | $1.60 B |
| 10/15/2024 | $15.05 | $15.23 (1.2%) | $15.50 | $14.22 | 1.03 M | $1.47 B |
| 10/14/2024 | $14.58 | $14.95 (2.54%) | $15.02 | $14.40 | 960,619 | $1.45 B |
| 10/11/2024 | $13.88 | $14.52 (4.61%) | $14.58 | $13.80 | 683,926 | $1.41 B |
| 10/10/2024 | $13.51 | $13.91 (2.96%) | $13.93 | $13.29 | 432,644 | $1.35 B |
| 10/09/2024 | $13.84 | $13.71 (-0.94%) | $13.87 | $13.30 | 671,800 | $1.33 B |
| 10/08/2024 | $13.70 | $13.88 (1.31%) | $14.04 | $13.60 | 654,942 | $1.34 B |
| 10/07/2024 | $14.16 | $13.66 (-3.53%) | $14.24 | $13.62 | 428,919 | $1.32 B |
| 10/04/2024 | $14.18 | $14.19 (0.07%) | $14.39 | $13.85 | 691,861 | $1.37 B |
| 10/03/2024 | $14.31 | $14.00 (-2.17%) | $14.58 | $13.76 | 837,888 | $1.36 B |
| 10/02/2024 | $14.43 | $14.45 (0.14%) | $14.87 | $14.01 | 1.13 M | $1.40 B |
| 10/01/2024 | $14.46 | $14.46 (0%) | $14.65 | $13.58 | 1.27 M | $1.40 B |
| 09/30/2024 | $14.33 | $14.50 (1.19%) | $15.08 | $14.33 | 1.13 M | $1.40 B |
| 09/27/2024 | $14.55 | $14.32 (-1.58%) | $14.99 | $13.83 | 616,000 | $1.39 B |
| 09/26/2024 | $14.21 | $14.51 (2.11%) | $15.22 | $14.21 | 1.28 M | $1.40 B |
| 09/25/2024 | $13.71 | $14.05 (2.48%) | $14.23 | $13.64 | 673,969 | $1.36 B |
| 09/24/2024 | $14.09 | $13.68 (-2.91%) | $14.23 | $13.30 | 655,000 | $1.32 B |
| 09/23/2024 | $14.78 | $14.09 (-4.67%) | $15.19 | $14.09 | 756,300 | $1.36 B |