ARS Pharmaceuticals, Inc. (SPRY) Charts

$12.49

south_east
-$0.09 (-0.72%)
Day's range
$12.29
Day's range
$12.85

5 DAY PERFORMANCE

-1.11%

1 MONTH PERFORMANCE

+19.18%

3 MONTH PERFORMANCE

+18.39%

6 MONTH PERFORMANCE

-13.62%

YEAR-TO-DATE PERFORMANCE

+18.39%

1 YEAR PERFORMANCE

+31.89%

ARS Pharmaceuticals, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/01/2025 $12.44 $12.52 (0.64%) $12.83 $12.29 545,748 $1.24 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
03/21/2025 $14.25 $12.36 (-13.26%) $14.25 $12.25 4.45 M $1.20 B
03/20/2025 $12.30 $14.31 (16.34%) $15.09 $12.28 8.87 M $1.39 B
03/19/2025 $11.49 $11.65 (1.39%) $11.96 $11.44 1.28 M $1.13 B
03/18/2025 $11.30 $11.53 (2.04%) $11.76 $11.07 778,100 $1.12 B
03/17/2025 $11.71 $11.44 (-2.31%) $12.08 $11.43 1.07 M $1.11 B
03/14/2025 $12.01 $11.87 (-1.17%) $12.26 $11.82 819,688 $1.15 B
03/13/2025 $12.20 $11.95 (-2.05%) $12.50 $11.90 900,700 $1.16 B
03/12/2025 $11.73 $12.31 (4.94%) $12.35 $11.65 1.52 M $1.19 B
03/11/2025 $10.80 $11.53 (6.76%) $11.64 $10.68 1.21 M $1.12 B
03/10/2025 $10.60 $10.83 (2.17%) $10.95 $10.46 1.31 M $1.05 B
03/07/2025 $11.03 $10.85 (-1.63%) $11.16 $10.46 1.42 M $1.05 B
03/06/2025 $10.82 $10.79 (-0.28%) $11.55 $10.76 1.92 M $1.05 B
03/05/2025 $10.53 $10.87 (3.23%) $11.00 $10.52 1.30 M $1.05 B
03/04/2025 $10.00 $10.51 (5.1%) $10.72 $10.00 1.40 M $1.02 B
03/03/2025 $10.50 $10.18 (-3.05%) $10.64 $10.01 1.58 M $987.79 M
02/28/2025 $10.20 $10.48 (2.75%) $10.63 $10.11 905,760 $1.02 B
02/27/2025 $10.36 $10.20 (-1.54%) $10.80 $10.02 1.26 M $989.73 M
02/26/2025 $10.61 $10.23 (-3.58%) $11.01 $10.08 1.95 M $992.64 M
02/25/2025 $10.82 $10.56 (-2.4%) $10.98 $10.41 1.87 M $1.02 B
02/24/2025 $11.25 $10.83 (-3.73%) $11.38 $10.55 1.24 M $1.05 B
02/21/2025 $12.15 $11.24 (-7.49%) $12.19 $11.23 1.39 M $1.09 B
02/20/2025 $11.95 $11.78 (-1.42%) $12.15 $11.73 847,900 $1.14 B
02/19/2025 $11.61 $12.00 (3.36%) $12.02 $11.58 843,198 $1.16 B
02/18/2025 $12.12 $11.77 (-2.89%) $12.43 $11.64 1.03 M $1.14 B
02/14/2025 $11.91 $12.02 (0.92%) $12.20 $11.75 1.09 M $1.17 B
02/13/2025 $11.80 $11.92 (1.02%) $12.01 $11.60 776,024 $1.16 B
02/12/2025 $11.36 $11.63 (2.38%) $11.77 $11.26 1.15 M $1.13 B
02/11/2025 $11.74 $11.55 (-1.62%) $12.03 $11.33 978,800 $1.12 B
02/10/2025 $12.72 $11.74 (-7.7%) $12.72 $11.65 1.44 M $1.14 B
02/07/2025 $12.89 $11.92 (-7.53%) $13.13 $11.89 1.37 M $1.16 B
02/06/2025 $12.75 $12.80 (0.39%) $13.01 $12.31 883,000 $1.24 B
02/05/2025 $12.39 $12.75 (2.91%) $13.07 $12.25 684,754 $1.24 B
02/04/2025 $12.22 $12.52 (2.45%) $12.55 $11.91 1.21 M $1.21 B
02/03/2025 $12.63 $12.31 (-2.53%) $12.76 $11.89 2.17 M $1.19 B
01/31/2025 $14.30 $13.02 (-8.95%) $14.58 $12.75 2.02 M $1.26 B
01/30/2025 $14.45 $14.29 (-1.11%) $14.87 $14.07 872,600 $1.39 B
01/29/2025 $14.72 $14.32 (-2.72%) $14.86 $14.19 778,800 $1.39 B
01/28/2025 $14.62 $14.88 (1.78%) $15.17 $14.40 1.42 M $1.44 B
01/27/2025 $13.96 $14.45 (3.51%) $15.19 $13.88 2.55 M $1.40 B
01/24/2025 $13.79 $14.08 (2.1%) $14.25 $13.58 1.11 M $1.37 B
01/23/2025 $13.50 $13.89 (2.89%) $14.06 $13.29 1.00 M $1.35 B
01/22/2025 $13.48 $13.55 (0.52%) $13.68 $13.15 1.14 M $1.31 B
01/21/2025 $12.74 $13.48 (5.81%) $13.50 $12.45 1.49 M $1.31 B
01/17/2025 $12.26 $12.57 (2.53%) $12.99 $12.19 1.68 M $1.22 B
01/16/2025 $11.98 $12.18 (1.67%) $12.37 $11.21 1.60 M $1.18 B
01/15/2025 $11.85 $12.01 (1.35%) $12.09 $11.00 1.80 M $1.17 B
01/14/2025 $11.91 $11.36 (-4.62%) $11.98 $11.03 899,650 $1.10 B
01/13/2025 $11.40 $11.26 (-1.23%) $12.48 $11.23 2.16 M $1.09 B
01/10/2025 $11.17 $11.24 (0.63%) $11.31 $10.70 1.35 M $1.09 B
01/08/2025 $11.16 $11.43 (2.42%) $11.60 $10.86 1.31 M $1.11 B
01/07/2025 $11.04 $11.34 (2.72%) $11.40 $10.89 923,400 $1.10 B
01/06/2025 $11.30 $11.08 (-1.95%) $11.58 $10.69 1.14 M $1.08 B
01/03/2025 $10.53 $11.19 (6.27%) $11.41 $10.53 1.27 M $1.09 B
01/02/2025 $10.79 $10.71 (-0.74%) $11.09 $10.41 1.75 M $1.04 B