ARS Pharmaceuticals, Inc. - Common Stock (SPRY)

9.0700
-0.2700 (-2.89%)
NASDAQ · Last Trade: Feb 27th, 3:17 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ARS Pharmaceuticals, Inc. - Common Stock (SPRY)

DateOpenHighLowCloseVolumeAdjusted Close
2/26/20269.239.508.819.34942,0259.34
2/25/20269.269.419.069.24851,3359.24
2/24/20269.189.339.049.14677,9859.14
2/23/20268.999.468.919.21639,3819.21
2/20/20269.369.428.869.00892,5219.00
2/19/20269.279.649.269.44762,1289.44
2/18/20269.359.539.309.45573,3539.45
2/17/20268.669.528.669.38886,1849.38
2/13/20268.919.188.618.852,143,1238.85
2/12/20269.509.518.748.811,314,4538.81
2/11/20269.909.949.169.501,092,7369.50
2/10/20269.8110.119.789.92742,5089.92
2/09/20269.9910.079.599.79934,0659.79
2/06/20269.8710.059.7010.031,151,35010.03
2/05/202610.1210.289.609.671,141,4899.67
2/04/202610.2910.389.9710.141,041,32810.14
2/03/202610.2810.7410.1010.151,040,15510.15
2/02/20269.9510.449.6110.301,659,30410.30
1/30/202610.2410.279.849.991,769,6229.99
1/29/202610.0910.379.8510.222,431,96910.22
1/28/202610.5010.5010.0010.061,367,80810.06
1/27/202610.5510.7910.2310.54794,47710.54
1/26/202610.1810.6810.0110.481,219,62110.48
1/23/202610.5010.8810.2110.211,468,25010.21
1/22/202610.4610.8810.4010.571,329,91510.57
1/21/202610.2510.5010.0210.441,584,13510.44
1/20/202610.3410.7410.2210.451,203,39610.45
1/16/202611.1511.1710.6010.631,095,91010.63
1/15/202611.7011.7411.0711.091,045,26411.09
1/14/202611.2911.9311.1211.791,348,09811.79
1/13/202611.3811.4410.7611.311,944,45611.31
1/12/202613.0513.1511.2011.383,962,68711.38
1/09/202612.3213.1412.2013.066,066,64013.06
1/08/202611.0011.1410.8610.951,292,40410.95
1/07/202611.1511.4310.8511.101,302,26511.10
1/06/202611.1511.3811.0011.151,781,20111.15
1/05/202611.4911.8210.9510.971,672,29910.97
1/02/202611.6511.7511.4311.491,677,07111.49
12/31/202511.6611.9411.5311.651,043,53311.65
12/30/202511.7011.9911.4811.641,668,83311.64
12/29/202511.4011.7711.3111.721,177,85311.72
12/26/202511.4011.4210.9411.381,032,41411.38
12/24/202511.0911.6910.9611.48985,43811.48
12/23/202511.2811.3210.7711.031,274,30011.03
12/22/202510.5011.5010.3211.361,913,92411.36
12/19/20259.8410.999.8010.492,867,27010.49
12/18/202510.2310.309.789.82916,2719.82
12/17/202510.7010.7010.0010.071,392,00710.07
12/16/202510.4610.6910.3910.661,238,69010.66
12/15/202510.2310.7110.0210.591,598,36910.59
12/12/202511.2811.2910.2210.242,516,58010.24
12/11/202510.4611.4510.4011.222,128,24111.22
12/10/20259.9610.509.7710.442,392,43110.44
12/09/20259.9510.369.889.931,911,2229.93
12/08/20259.8010.189.6910.001,129,22510.00
12/05/20259.9610.109.609.931,316,4409.93
12/04/20259.5010.029.449.971,431,7119.97
12/03/20259.129.819.039.551,592,5879.55
12/02/20259.379.609.029.042,133,6799.04
12/01/20259.409.459.149.401,146,7079.40
11/28/20259.599.699.339.54848,5739.54