ARS Pharmaceuticals, Inc (SPRY) Historical Stock Data
10.66 ↑0.07 (0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPRY is up 0.69% a day on average. There have been 18 days where ARS Pharmaceuticals, Inc closed green and 12 days where SPRY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 10.46 | 10.66 | ↑$0.20 (1.91%) | 10.39 | 10.69 | 1.24M |
| 2025-12-15 | 10.23 | 10.59 | ↑$0.36 (3.52%) | 10.02 | 10.72 | 1.60M |
| 2025-12-12 | 11.28 | 10.24 | ↓$1.04 (-9.22%) | 10.22 | 11.29 | 2.52M |
| 2025-12-11 | 10.46 | 11.22 | ↑$0.76 (7.27%) | 10.40 | 11.45 | 2.13M |
| 2025-12-10 | 9.96 | 10.44 | ↑$0.48 (4.82%) | 9.77 | 10.50 | 2.39M |
| 2025-12-09 | 9.95 | 9.93 | ↓$0.02 (-0.20%) | 9.89 | 10.36 | 1.91M |
| 2025-12-08 | 9.80 | 10.00 | ↑$0.20 (2.04%) | 9.69 | 10.18 | 1.13M |
| 2025-12-05 | 9.96 | 9.93 | ↓$0.03 (-0.30%) | 9.60 | 10.10 | 1.32M |
| 2025-12-04 | 9.50 | 9.97 | ↑$0.47 (4.95%) | 9.44 | 10.02 | 1.43M |
| 2025-12-03 | 9.12 | 9.55 | ↑$0.43 (4.71%) | 9.03 | 9.81 | 1.59M |
| 2025-12-02 | 9.37 | 9.04 | ↓$0.33 (-3.52%) | 9.02 | 9.60 | 2.13M |
| 2025-12-01 | 9.40 | 9.40 | ↑$0.00 (0.00%) | 9.14 | 9.45 | 1.15M |
| 2025-11-28 | 9.59 | 9.54 | ↓$0.05 (-0.52%) | 9.33 | 9.69 | 848.57K |
| 2025-11-26 | 9.40 | 9.57 | ↑$0.17 (1.81%) | 9.25 | 9.76 | 2.75M |
| 2025-11-25 | 8.01 | 9.28 | ↑$1.27 (15.86%) | 7.97 | 9.33 | 3.86M |
| 2025-11-24 | 7.56 | 8.03 | ↑$0.47 (6.22%) | 7.56 | 8.09 | 2.65M |
| 2025-11-21 | 6.69 | 7.59 | ↑$0.90 (13.45%) | 6.66 | 7.70 | 3.90M |
| 2025-11-20 | 7.22 | 6.73 | ↓$0.49 (-6.79%) | 6.73 | 7.40 | 1.78M |
| 2025-11-19 | 7.09 | 7.09 | ↑$0.00 (0.00%) | 6.94 | 7.40 | 2.51M |
| 2025-11-18 | 7.23 | 7.09 | ↓$0.15 (-2.01%) | 6.95 | 7.36 | 2.35M |
| 2025-11-17 | 8.10 | 7.32 | ↓$0.78 (-9.63%) | 7.29 | 8.16 | 3.03M |
| 2025-11-14 | 8.47 | 8.21 | ↓$0.26 (-3.07%) | 8.19 | 8.67 | 1.96M |
| 2025-11-13 | 8.90 | 8.41 | ↓$0.49 (-5.51%) | 8.33 | 9.24 | 2.50M |
| 2025-11-12 | 8.77 | 8.95 | ↑$0.18 (2.00%) | 8.60 | 9.07 | 2.34M |
| 2025-11-11 | 8.73 | 8.77 | ↑$0.04 (0.46%) | 8.49 | 9.25 | 3.15M |
| 2025-11-10 | 10.00 | 8.88 | ↓$1.12 (-11.20%) | 8.42 | 10.31 | 4.11M |
| 2025-11-07 | 8.21 | 8.85 | ↑$0.64 (7.80%) | 8.05 | 8.85 | 2.64M |
| 2025-11-06 | 9.00 | 8.20 | ↓$0.81 (-8.94%) | 8.14 | 9.00 | 2.55M |
| 2025-11-05 | 8.73 | 9.05 | ↑$0.32 (3.67%) | 8.52 | 9.20 | 1.82M |
| 2025-11-04 | 8.62 | 8.71 | ↑$0.09 (1.04%) | 8.33 | 8.78 | 1.80M |
Create an account or log in to view more rows.
$SPRY I bought the dip
$SPRY lmfao
lfg babies
$SPRY nothing drops
$SPRY watch this fly!!!!
$SPRY It’s that TIME!! To Double down!
$SPRY power hour will be fucking crazy
$SPRY what a horse shit show!
$SPRY all in
$SPRY Looking for this cup to breakout.
$SPRY I like the stock!