5 DAY PERFORMANCE
+5.53%
1 MONTH PERFORMANCE
+12.08%
3 MONTH PERFORMANCE
+30.26%
6 MONTH PERFORMANCE
+47.15%
YEAR-TO-DATE PERFORMANCE
+59.15%
1 YEAR PERFORMANCE
+103.76%
ARS Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/13/2025 | $13.27 | $13.35 (0.6%) | $13.54 | $12.95 | 1.44 M | $1.31 B |
| 05/12/2025 | $13.21 | $13.29 (0.61%) | $13.66 | $12.96 | 1.99 M | $1.30 B |
| 05/09/2025 | $13.45 | $13.44 (-0.07%) | $14.00 | $13.36 | 1.09 M | $1.32 B |
| 05/08/2025 | $13.55 | $13.49 (-0.44%) | $13.84 | $13.06 | 1.20 M | $1.32 B |
| 05/07/2025 | $13.98 | $13.49 (-3.51%) | $14.05 | $13.10 | 1.47 M | $1.32 B |
| 05/06/2025 | $14.08 | $14.02 (-0.43%) | $14.35 | $13.71 | 1.15 M | $1.37 B |
| 05/05/2025 | $14.34 | $14.26 (-0.56%) | $14.35 | $14.03 | 708.12 K | $1.40 B |
| 05/02/2025 | $14.59 | $14.46 (-0.89%) | $15.06 | $14.44 | 1.03 M | $1.42 B |
| 05/01/2025 | $13.83 | $14.16 (2.39%) | $14.24 | $13.45 | 931.50 K | $1.39 B |
| 04/30/2025 | $13.77 | $13.97 (1.45%) | $14.09 | $13.55 | 1.03 M | $1.37 B |
| 04/29/2025 | $14.01 | $13.92 (-0.64%) | $14.24 | $13.72 | 665.31 K | $1.36 B |
| 04/28/2025 | $13.89 | $14.14 (1.8%) | $14.27 | $13.83 | 992.47 K | $1.39 B |
| 04/25/2025 | $14.47 | $13.77 (-4.84%) | $14.47 | $13.66 | 970.72 K | $1.33 B |
| 04/24/2025 | $14.46 | $14.64 (1.24%) | $14.73 | $14.20 | 821.40 K | $1.42 B |
| 04/23/2025 | $15.25 | $14.38 (-5.7%) | $15.44 | $14.32 | 1.11 M | $1.39 B |
| 04/22/2025 | $14.48 | $15.00 (3.59%) | $15.20 | $14.39 | 1.25 M | $1.45 B |
| 04/21/2025 | $14.68 | $14.32 (-2.45%) | $14.92 | $13.77 | 2.46 M | $1.39 B |
| 04/17/2025 | $14.79 | $14.88 (0.61%) | $15.09 | $14.43 | 1.55 M | $1.44 B |
| 04/16/2025 | $14.90 | $14.88 (-0.13%) | $15.12 | $14.53 | 1.81 M | $1.44 B |
| 04/15/2025 | $14.57 | $14.99 (2.88%) | $15.00 | $14.45 | 1.26 M | $1.45 B |
| 04/14/2025 | $14.37 | $14.47 (0.7%) | $14.60 | $13.91 | 778.86 K | $1.40 B |
| 04/11/2025 | $13.23 | $14.05 (6.2%) | $14.50 | $13.22 | 2.20 M | $1.36 B |
| 04/10/2025 | $13.34 | $13.24 (-0.75%) | $13.66 | $12.80 | 2.06 M | $1.28 B |
| 04/09/2025 | $12.03 | $13.34 (10.89%) | $13.68 | $11.80 | 3.31 M | $1.29 B |
| 04/08/2025 | $13.29 | $12.33 (-7.22%) | $13.42 | $12.03 | 1.49 M | $1.20 B |
| 04/07/2025 | $12.14 | $12.83 (5.68%) | $13.79 | $12.00 | 2.98 M | $1.24 B |
| 04/04/2025 | $13.08 | $12.80 (-2.14%) | $13.73 | $12.47 | 2.80 M | $1.24 B |
| 04/03/2025 | $12.46 | $13.40 (7.54%) | $13.60 | $12.44 | 2.62 M | $1.30 B |
| 04/02/2025 | $12.33 | $13.05 (5.84%) | $13.25 | $12.29 | 1.54 M | $1.27 B |
| 04/01/2025 | $12.44 | $12.53 (0.72%) | $12.85 | $12.23 | 1.51 M | $1.21 B |
| 03/31/2025 | $12.10 | $12.58 (3.97%) | $12.77 | $11.85 | 1.78 M | $1.22 B |
| 03/28/2025 | $12.63 | $12.49 (-1.11%) | $12.78 | $12.21 | 1.19 M | $1.21 B |
| 03/27/2025 | $12.49 | $12.63 (1.12%) | $12.78 | $12.27 | 1.55 M | $1.22 B |
| 03/26/2025 | $13.04 | $12.60 (-3.37%) | $13.20 | $12.31 | 2.42 M | $1.22 B |
| 03/25/2025 | $12.80 | $13.15 (2.73%) | $13.22 | $12.67 | 1.79 M | $1.27 B |
| 03/24/2025 | $12.45 | $12.89 (3.53%) | $12.99 | $12.08 | 4.07 M | $1.25 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.
