-
5 DAY PERFORMANCE
+2.23% -
1 MONTH PERFORMANCE
+12.79% -
3 MONTH PERFORMANCE
+69.05% -
6 MONTH PERFORMANCE
+57.76% -
YEAR-TO-DATE PERFORMANCE
+167.15% -
1 YEAR PERFORMANCE
+281.25%
ARS Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/02/2024 | $14.43 | $14.64 (1.46%) | $14.65 | $14.01 | 326,597 | $1.40 B |
| 10/01/2024 | $14.46 | $14.46 (0%) | $14.65 | $13.58 | 1.26 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 |
| 09/20/2024 | $14.97 | $14.77 (-1.34%) | $15.19 | $14.67 | 1.41 M | $1.43 B |
| 09/19/2024 | $14.50 | $14.86 (2.48%) | $15.10 | $14.12 | 2.13 M | $1.44 B |
| 09/18/2024 | $13.10 | $14.05 (7.25%) | $14.32 | $13.10 | 1.13 M | $1.36 B |
| 09/17/2024 | $12.98 | $13.05 (0.54%) | $13.31 | $12.62 | 1.27 M | $1.26 B |
| 09/16/2024 | $13.43 | $12.95 (-3.57%) | $13.51 | $12.89 | 874,400 | $1.25 B |
| 09/13/2024 | $12.72 | $13.30 (4.56%) | $13.31 | $12.70 | 1.21 M | $1.29 B |
| 09/12/2024 | $12.02 | $12.63 (5.07%) | $12.64 | $12.02 | 676,632 | $1.22 B |
| 09/11/2024 | $11.52 | $12.00 (4.17%) | $12.08 | $11.36 | 955,300 | $1.16 B |
| 09/10/2024 | $11.72 | $11.51 (-1.79%) | $11.92 | $11.27 | 802,900 | $1.11 B |
| 09/09/2024 | $11.49 | $11.71 (1.91%) | $12.03 | $11.42 | 769,830 | $1.13 B |
| 09/06/2024 | $11.76 | $11.36 (-3.4%) | $11.76 | $11.00 | 1.10 M | $1.10 B |
| 09/05/2024 | $11.95 | $11.75 (-1.67%) | $12.15 | $11.73 | 710,342 | $1.14 B |
| 09/04/2024 | $11.94 | $11.93 (-0.08%) | $12.15 | $11.63 | 838,785 | $1.16 B |
| 09/03/2024 | $12.81 | $11.94 (-6.79%) | $12.81 | $11.78 | 1.33 M | $1.16 B |
| 08/30/2024 | $13.06 | $12.98 (-0.61%) | $13.10 | $12.53 | 946,873 | $1.26 B |
| 08/29/2024 | $13.70 | $12.98 (-5.26%) | $13.95 | $12.95 | 1.22 M | $1.26 B |
| 08/28/2024 | $13.82 | $13.74 (-0.58%) | $14.17 | $13.63 | 981,000 | $1.33 B |
| 08/27/2024 | $13.27 | $13.96 (5.2%) | $14.05 | $13.21 | 1.14 M | $1.35 B |
| 08/26/2024 | $13.11 | $13.20 (0.69%) | $13.37 | $12.56 | 877,600 | $1.28 B |
| 08/23/2024 | $13.02 | $12.96 (-0.46%) | $13.27 | $12.72 | 917,319 | $1.25 B |
| 08/22/2024 | $13.49 | $12.81 (-5.04%) | $13.61 | $12.73 | 1.53 M | $1.24 B |
| 08/21/2024 | $15.00 | $13.40 (-10.67%) | $15.00 | $13.24 | 2.43 M | $1.30 B |
| 08/20/2024 | $14.88 | $14.89 (0.07%) | $16.50 | $14.00 | 4.50 M | $1.44 B |
| 08/19/2024 | $13.39 | $14.24 (6.35%) | $14.35 | $13.23 | 1.69 M | $1.38 B |
| 08/16/2024 | $13.65 | $13.33 (-2.34%) | $13.72 | $13.27 | 1.08 M | $1.29 B |
| 08/15/2024 | $13.25 | $13.54 (2.19%) | $13.69 | $12.96 | 1.45 M | $1.31 B |
| 08/14/2024 | $13.24 | $13.00 (-1.81%) | $13.39 | $12.20 | 1.96 M | $1.26 B |
| 08/13/2024 | $12.00 | $13.06 (8.83%) | $13.10 | $11.28 | 4.36 M | $1.26 B |
| 08/12/2024 | $11.45 | $10.85 (-5.24%) | $12.02 | $10.66 | 2.59 M | $1.05 B |
| 08/09/2024 | $9.92 | $10.88 (9.68%) | $11.39 | $9.67 | 3.65 M | $1.05 B |
| 08/08/2024 | $9.62 | $9.89 (2.81%) | $10.16 | $9.52 | 369,718 | $957.63 M |
| 08/07/2024 | $9.68 | $9.57 (-1.14%) | $10.27 | $9.45 | 742,804 | $926.64 M |
| 08/06/2024 | $9.51 | $9.78 (2.84%) | $10.00 | $9.30 | 448,833 | $946.97 M |
| 08/05/2024 | $9.23 | $9.32 (0.98%) | $9.48 | $8.91 | 746,600 | $902.43 M |
| 08/02/2024 | $10.20 | $9.90 (-2.94%) | $10.22 | $9.74 | 600,000 | $955.22 M |
| 08/01/2024 | $10.87 | $10.49 (-3.5%) | $11.04 | $10.13 | 599,600 | $1.01 B |
| 07/31/2024 | $11.14 | $10.87 (-2.42%) | $11.17 | $10.73 | 389,200 | $1.05 B |
| 07/30/2024 | $11.05 | $10.97 (-0.72%) | $11.09 | $10.78 | 385,400 | $1.06 B |
| 07/29/2024 | $11.04 | $10.96 (-0.72%) | $11.28 | $10.83 | 332,133 | $1.06 B |
| 07/26/2024 | $11.25 | $10.98 (-2.4%) | $11.35 | $10.93 | 594,000 | $1.06 B |
| 07/25/2024 | $10.82 | $11.19 (3.42%) | $11.38 | $10.67 | 1.00 M | $1.08 B |
| 07/24/2024 | $10.15 | $10.40 (2.46%) | $10.43 | $10.08 | 513,102 | $1.00 B |
| 07/23/2024 | $10.72 | $10.32 (-3.73%) | $10.85 | $10.29 | 467,305 | $995.74 M |
| 07/22/2024 | $10.62 | $10.75 (1.22%) | $10.80 | $10.49 | 481,451 | $1.04 B |
| 07/19/2024 | $10.48 | $10.54 (0.57%) | $10.72 | $10.25 | 372,035 | $1.02 B |
| 07/18/2024 | $11.34 | $10.45 (-7.85%) | $11.62 | $10.14 | 1.17 M | $1.01 B |
| 07/17/2024 | $11.08 | $11.33 (2.26%) | $11.39 | $11.02 | 477,604 | $1.09 B |
| 07/16/2024 | $11.83 | $11.34 (-4.14%) | $11.84 | $11.09 | 991,216 | $1.09 B |
| 07/15/2024 | $11.46 | $11.66 (1.75%) | $11.90 | $11.43 | 697,573 | $1.13 B |
| 07/12/2024 | $11.12 | $11.35 (2.07%) | $11.41 | $10.70 | 870,894 | $1.10 B |
| 07/11/2024 | $10.95 | $11.11 (1.46%) | $11.19 | $10.59 | 944,351 | $1.07 B |
| 07/10/2024 | $9.84 | $10.46 (6.3%) | $10.67 | $9.81 | 941,733 | $1.01 B |
| 07/09/2024 | $9.48 | $9.76 (2.95%) | $9.84 | $9.38 | 819,808 | $941.71 M |
| 07/08/2024 | $9.19 | $9.48 (3.16%) | $9.77 | $9.19 | 665,952 | $914.69 M |
| 07/05/2024 | $9.04 | $9.10 (0.66%) | $9.19 | $8.86 | 529,177 | $878.03 M |
| 07/03/2024 | $8.77 | $9.09 (3.65%) | $9.62 | $8.77 | 698,443 | $877.06 M |
| 07/02/2024 | $8.66 | $8.66 (0%) | $9.14 | $8.65 | 548,017 | $835.57 M |