ARS Pharmaceuticals, Inc. (SPRY)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 9.66 | 9.76 | 9.39 | 9.75 | 9.75 | 356,681 |
| May 02, 2024 | 9.35 | 9.51 | 8.94 | 9.46 | 9.46 | 575,500 |
| May 01, 2024 | 8.73 | 9.62 | 8.67 | 9.33 | 9.33 | 1,110,400 |
| Apr 30, 2024 | 8.58 | 8.79 | 8.51 | 8.70 | 8.70 | 335,300 |
| Apr 29, 2024 | 8.47 | 8.72 | 8.41 | 8.60 | 8.60 | 364,600 |
| Apr 26, 2024 | 8.17 | 8.66 | 8.10 | 8.35 | 8.35 | 520,300 |
| Apr 25, 2024 | 8.09 | 8.19 | 7.66 | 8.09 | 8.09 | 534,700 |
| Apr 24, 2024 | 8.46 | 8.55 | 8.15 | 8.26 | 8.26 | 334,700 |
| Apr 23, 2024 | 8.44 | 8.83 | 8.31 | 8.50 | 8.50 | 510,300 |
| Apr 22, 2024 | 8.57 | 8.60 | 8.15 | 8.21 | 8.21 | 394,500 |
| Apr 19, 2024 | 8.41 | 8.65 | 8.25 | 8.47 | 8.47 | 487,900 |
| Apr 18, 2024 | 9.02 | 9.19 | 8.38 | 8.44 | 8.44 | 918,100 |
| Apr 17, 2024 | 9.28 | 9.28 | 8.88 | 9.06 | 9.06 | 456,600 |
| Apr 16, 2024 | 9.14 | 9.47 | 9.05 | 9.18 | 9.18 | 477,200 |
| Apr 15, 2024 | 9.00 | 9.30 | 8.95 | 9.24 | 9.24 | 459,600 |
| Apr 12, 2024 | 9.24 | 9.24 | 8.93 | 9.02 | 9.02 | 690,000 |
| Apr 11, 2024 | 9.32 | 9.44 | 9.17 | 9.24 | 9.24 | 442,500 |
| Apr 10, 2024 | 9.20 | 9.42 | 9.03 | 9.27 | 9.27 | 390,700 |
| Apr 09, 2024 | 9.99 | 9.99 | 9.13 | 9.33 | 9.33 | 801,400 |
| Apr 08, 2024 | 9.85 | 10.10 | 9.65 | 9.93 | 9.93 | 476,500 |
| Apr 05, 2024 | 9.46 | 10.00 | 9.43 | 9.87 | 9.87 | 442,900 |
| Apr 04, 2024 | 9.50 | 9.70 | 9.35 | 9.53 | 9.53 | 633,600 |
| Apr 03, 2024 | 9.31 | 9.69 | 9.21 | 9.40 | 9.40 | 551,900 |
| Apr 02, 2024 | 9.42 | 9.62 | 9.27 | 9.28 | 9.28 | 510,500 |
| Apr 01, 2024 | 10.22 | 10.22 | 9.40 | 9.47 | 9.47 | 723,000 |
| Mar 28, 2024 | 10.48 | 11.27 | 10.15 | 10.22 | 10.22 | 1,644,900 |
| Mar 27, 2024 | 10.13 | 10.20 | 9.65 | 9.96 | 9.96 | 1,185,600 |
| Mar 26, 2024 | 9.20 | 10.15 | 9.18 | 10.00 | 10.00 | 2,377,300 |
| Mar 25, 2024 | 8.66 | 9.39 | 8.66 | 9.13 | 9.13 | 1,290,900 |
| Mar 22, 2024 | 9.00 | 9.10 | 8.56 | 8.65 | 8.65 | 769,100 |
| Mar 21, 2024 | 8.85 | 9.00 | 8.70 | 9.00 | 9.00 | 731,500 |
| Mar 20, 2024 | 8.54 | 8.85 | 8.41 | 8.70 | 8.70 | 627,000 |
| Mar 19, 2024 | 9.08 | 9.08 | 8.40 | 8.46 | 8.46 | 1,145,700 |
| Mar 18, 2024 | 9.17 | 9.39 | 8.95 | 9.12 | 9.12 | 1,157,100 |
| Mar 15, 2024 | 8.94 | 9.30 | 8.94 | 9.16 | 9.16 | 2,417,800 |
| Mar 14, 2024 | 8.94 | 9.00 | 8.78 | 9.00 | 9.00 | 580,600 |
| Mar 13, 2024 | 8.42 | 9.03 | 8.37 | 9.00 | 9.00 | 661,000 |
| Mar 12, 2024 | 8.31 | 8.49 | 8.24 | 8.46 | 8.46 | 388,200 |
| Mar 11, 2024 | 8.59 | 8.78 | 8.25 | 8.29 | 8.29 | 471,300 |
| Mar 08, 2024 | 9.02 | 9.10 | 8.63 | 8.69 | 8.69 | 521,500 |
| Mar 07, 2024 | 8.94 | 9.06 | 8.61 | 8.95 | 8.95 | 607,600 |
| Mar 06, 2024 | 9.00 | 9.04 | 8.69 | 8.92 | 8.92 | 549,600 |
| Mar 05, 2024 | 9.32 | 9.32 | 8.72 | 8.88 | 8.88 | 1,012,000 |
| Mar 04, 2024 | 8.75 | 8.75 | 8.46 | 8.65 | 8.65 | 332,400 |
| Mar 01, 2024 | 8.43 | 8.87 | 8.42 | 8.71 | 8.71 | 658,400 |
| Feb 29, 2024 | 9.05 | 9.10 | 8.12 | 8.37 | 8.37 | 972,000 |
| Feb 28, 2024 | 8.87 | 9.19 | 8.83 | 9.02 | 9.02 | 1,173,300 |
| Feb 27, 2024 | 8.78 | 8.96 | 8.46 | 8.82 | 8.82 | 1,962,200 |
| Feb 26, 2024 | 8.57 | 9.15 | 8.20 | 8.75 | 8.75 | 1,403,900 |
| Feb 23, 2024 | 7.66 | 8.50 | 7.66 | 8.35 | 8.35 | 992,600 |
| Feb 22, 2024 | 7.50 | 7.79 | 7.50 | 7.60 | 7.60 | 504,900 |
| Feb 21, 2024 | 7.57 | 7.68 | 7.18 | 7.46 | 7.46 | 727,500 |
| Feb 20, 2024 | 6.90 | 7.89 | 6.70 | 7.52 | 7.52 | 1,277,700 |
| Feb 16, 2024 | 7.20 | 7.25 | 7.09 | 7.17 | 7.17 | 248,200 |
| Feb 15, 2024 | 7.13 | 7.32 | 7.06 | 7.26 | 7.26 | 289,300 |
| Feb 14, 2024 | 7.12 | 7.33 | 7.02 | 7.10 | 7.10 | 302,300 |
| Feb 13, 2024 | 7.25 | 7.25 | 6.96 | 7.01 | 7.01 | 494,000 |
| Feb 12, 2024 | 7.18 | 7.87 | 7.16 | 7.46 | 7.46 | 731,500 |
| Feb 09, 2024 | 6.54 | 7.11 | 6.49 | 7.08 | 7.08 | 406,200 |
| Feb 08, 2024 | 6.33 | 6.54 | 6.33 | 6.49 | 6.49 | 268,400 |
| Feb 07, 2024 | 6.55 | 6.59 | 6.29 | 6.30 | 6.30 | 319,200 |
| Feb 06, 2024 | 6.41 | 6.54 | 6.38 | 6.50 | 6.50 | 331,200 |
| Feb 05, 2024 | 6.36 | 6.50 | 6.26 | 6.37 | 6.37 | 355,900 |
| Feb 02, 2024 | 6.25 | 6.44 | 6.18 | 6.35 | 6.35 | 172,200 |
| Feb 01, 2024 | 6.32 | 6.40 | 6.17 | 6.40 | 6.40 | 229,500 |
| Jan 31, 2024 | 6.21 | 6.40 | 6.13 | 6.21 | 6.21 | 273,100 |
| Jan 30, 2024 | 6.52 | 6.52 | 6.20 | 6.25 | 6.25 | 258,800 |
| Jan 29, 2024 | 6.28 | 6.54 | 6.25 | 6.48 | 6.48 | 178,000 |
| Jan 26, 2024 | 6.58 | 6.63 | 6.24 | 6.28 | 6.28 | 212,100 |
| Jan 25, 2024 | 6.41 | 6.62 | 6.35 | 6.52 | 6.52 | 284,300 |
| Jan 24, 2024 | 6.83 | 7.00 | 6.26 | 6.38 | 6.38 | 478,500 |
| Jan 23, 2024 | 6.47 | 6.80 | 6.38 | 6.77 | 6.77 | 486,600 |
| Jan 22, 2024 | 6.08 | 6.43 | 6.04 | 6.42 | 6.42 | 472,800 |
| Jan 19, 2024 | 6.12 | 6.21 | 5.99 | 6.05 | 6.05 | 293,200 |
| Jan 18, 2024 | 6.09 | 6.14 | 5.91 | 6.08 | 6.08 | 207,000 |
| Jan 17, 2024 | 5.92 | 6.13 | 5.80 | 6.09 | 6.09 | 344,800 |
| Jan 16, 2024 | 5.91 | 6.14 | 5.75 | 5.94 | 5.94 | 323,000 |
| Jan 12, 2024 | 5.85 | 6.00 | 5.83 | 5.91 | 5.91 | 164,800 |
| Jan 11, 2024 | 5.93 | 5.95 | 5.74 | 5.85 | 5.85 | 158,200 |
| Jan 10, 2024 | 5.91 | 6.04 | 5.68 | 5.93 | 5.93 | 296,100 |
| Jan 09, 2024 | 5.95 | 6.09 | 5.77 | 5.91 | 5.91 | 325,800 |
| Jan 08, 2024 | 5.67 | 6.07 | 5.62 | 5.99 | 5.99 | 290,800 |
| Jan 05, 2024 | 5.74 | 5.74 | 5.48 | 5.68 | 5.68 | 352,000 |
| Jan 04, 2024 | 5.50 | 5.72 | 5.19 | 5.64 | 5.64 | 286,100 |
| Jan 03, 2024 | 5.56 | 5.59 | 5.38 | 5.50 | 5.50 | 372,300 |
| Jan 02, 2024 | 5.51 | 5.76 | 5.45 | 5.58 | 5.58 | 300,900 |
| Dec 29, 2023 | 5.67 | 5.75 | 5.48 | 5.48 | 5.48 | 379,200 |
| Dec 28, 2023 | 5.66 | 5.79 | 5.53 | 5.63 | 5.63 | 307,400 |
| Dec 27, 2023 | 5.67 | 5.67 | 5.46 | 5.64 | 5.64 | 241,400 |
| Dec 26, 2023 | 5.22 | 5.66 | 5.18 | 5.53 | 5.53 | 368,600 |
| Dec 22, 2023 | 5.10 | 5.41 | 5.10 | 5.16 | 5.16 | 444,300 |
| Dec 21, 2023 | 5.07 | 5.29 | 5.02 | 5.10 | 5.10 | 229,200 |
| Dec 20, 2023 | 5.26 | 5.34 | 5.02 | 5.04 | 5.04 | 363,800 |
| Dec 19, 2023 | 5.10 | 5.32 | 5.04 | 5.24 | 5.24 | 394,600 |
| Dec 18, 2023 | 5.23 | 5.31 | 5.17 | 5.22 | 5.22 | 297,100 |
| Dec 15, 2023 | 5.35 | 5.35 | 5.09 | 5.21 | 5.21 | 607,300 |
| Dec 14, 2023 | 5.42 | 5.52 | 5.16 | 5.21 | 5.21 | 533,900 |
| Dec 13, 2023 | 5.13 | 5.33 | 5.09 | 5.32 | 5.32 | 319,600 |
| Dec 12, 2023 | 5.13 | 5.21 | 5.01 | 5.17 | 5.17 | 286,000 |
| Dec 11, 2023 | 5.35 | 5.35 | 5.01 | 5.13 | 5.13 | 386,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.