SPRY
ARS Pharma (SPRY)
NASDAQ
$4.14+$0.02 (+0.51%)
Price as of Oct 02, 2026 5:10 PM EDT
  • $409.7M
    Market Cap
  • -59.92%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -28.60%
    Low Price$4.08
    High Price$5.82
  • 3 Months
    -48.11%
    Low Price$4.08
    High Price$8.33
  • 1 Year
    -59.92%
    Low Price$4.08
    High Price$13.06
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
4.35
4.40
4.11
4.12
-4.41%
1,971,566
09/30/2026
4.43
4.45
4.24
4.31
-2.05%
1,298,238
09/29/2026
4.11
4.44
4.01
4.40
+6.54%
1,274,704
09/28/2026
4.06
4.19
4.00
4.13
+1.23%
949,893
09/25/2026
4.18
4.18
4.02
4.08
-1.69%
1,035,223
09/24/2026
4.21
4.24
4.07
4.15
-0.72%
1,052,647
09/23/2026
4.49
4.49
4.11
4.18
-6.70%
1,370,353
09/22/2026
4.40
4.57
4.36
4.48
+2.99%
1,258,672
09/21/2026
4.16
4.39
4.07
4.35
+5.84%
1,197,965
09/18/2026
4.10
4.20
4.10
4.11
-0.96%
1,882,318
09/17/2026
4.26
4.30
4.12
4.15
-0.36%
1,873,175
09/16/2026
4.25
4.37
4.13
4.17
-2.00%
1,451,907
09/15/2026
4.50
4.50
4.22
4.25
-5.56%
2,776,215
09/14/2026
4.80
4.90
4.46
4.50
-5.46%
2,166,833
09/11/2026
5.13
5.19
4.73
4.76
-5.93%
2,573,537
09/10/2026
5.20
5.22
5.02
5.06
-3.25%
1,091,279
09/09/2026
5.35
5.38
5.22
5.23
-2.97%
874,545
09/08/2026
5.52
5.54
5.31
5.39
-4.09%
1,086,516
09/04/2026
5.60
5.70
5.54
5.62
-0.88%
852,847
09/03/2026
5.86
5.90
5.61
5.67
-2.58%
1,088,187
09/02/2026
5.86
6.00
5.75
5.82
+0.87%
1,196,978
09/01/2026
6.08
6.08
5.74
5.77
-3.83%
1,358,006
08/31/2026
5.87
6.09
5.62
6.00
+1.87%
1,980,364
08/28/2026
6.00
6.03
5.86
5.89
-2.32%
1,190,271
08/27/2026
6.03
6.12
5.89
6.03
0.00%
1,190,861
08/26/2026
5.70
6.09
5.67
6.03
+5.42%
1,163,506
08/25/2026
5.40
5.76
5.39
5.72
+6.92%
1,715,834
08/24/2026
5.40
5.46
5.20
5.35
-2.82%
1,936,733
08/21/2026
5.52
5.60
5.47
5.51
0.00%
1,267,922
08/20/2026
6.30
6.35
5.50
5.51
-13.71%
2,114,284
08/19/2026
6.42
6.58
6.35
6.38
+1.27%
1,209,176
08/18/2026
6.12
6.52
6.12
6.30
+0.96%
1,945,327
08/17/2026
5.62
6.29
5.58
6.24
+10.44%
2,504,778
08/14/2026
5.10
5.84
5.00
5.65
-7.38%
5,046,019
08/13/2026
6.08
6.19
5.90
6.10
+0.83%
1,978,723
08/13/2026
-$0.63 Earnings
08/12/2026
5.96
6.08
5.81
6.05
+1.68%
1,314,029
08/11/2026
5.98
5.98
5.80
5.95
+0.68%
1,351,809
08/10/2026
6.06
6.18
5.80
5.91
-4.06%
1,330,193
08/07/2026
5.60
6.16
5.58
6.16
+10.99%
2,155,796
08/06/2026
5.38
5.60
5.38
5.55
+3.54%
1,264,568
08/05/2026
5.32
5.46
5.22
5.36
+0.75%
2,542,539
08/04/2026
5.50
5.50
5.23
5.32
-2.56%
1,931,422
08/03/2026
5.08
5.49
4.91
5.46
+6.43%
2,143,695
07/31/2026
5.55
5.61
5.11
5.13
-8.88%
2,083,381
07/30/2026
5.80
5.85
5.48
5.63
-3.43%
1,626,862
07/29/2026
5.60
5.85
5.35
5.83
+2.82%
6,438,727
07/28/2026
5.72
6.01
5.66
5.67
-1.56%
1,353,862
07/27/2026
6.00
6.06
5.62
5.76
-3.03%
1,819,886
07/24/2026
6.00
6.22
5.76
5.94
-1.00%
3,484,929
07/23/2026
6.10
6.10
5.77
6.00
-0.99%
2,660,290
07/22/2026
6.40
6.62
6.06
6.06
-4.72%
3,117,360
07/21/2026
6.40
6.49
6.16
6.36
-1.24%
4,881,006
07/20/2026
7.00
7.14
6.42
6.44
-8.00%
2,933,488
07/17/2026
7.25
7.31
6.92
7.00
-6.17%
2,127,867
07/16/2026
7.47
7.67
7.40
7.46
-1.19%
1,288,297
07/15/2026
7.59
7.69
7.14
7.55
-0.79%
1,837,269
07/14/2026
7.74
7.82
7.51
7.61
-1.68%
1,834,500
07/13/2026
7.85
7.87
7.49
7.74
-2.52%
1,399,987
07/10/2026
7.84
8.07
7.67
7.94
+0.76%
1,397,535
07/09/2026
8.10
8.26
7.82
7.88
-2.72%
1,155,796
07/08/2026
7.60
8.14
7.49
8.10
-1.10%
2,036,597
07/07/2026
8.45
8.53
8.14
8.19
-1.68%
1,235,305
07/06/2026
8.58
8.66
8.18
8.33
-2.69%
1,124,311
07/02/2026
8.14
8.61
8.00
8.56
+7.81%
1,796,362
07/01/2026
8.01
8.22
7.90
7.94
-0.87%
1,148,695
06/30/2026
8.63
8.64
8.00
8.01
-6.43%
1,327,110
06/29/2026
8.45
8.61
8.13
8.56
+0.23%
1,407,642
06/26/2026
8.09
8.97
7.97
8.54
+6.48%
5,015,475
06/25/2026
7.79
8.20
7.50
8.02
-23.91%
8,082,059
06/24/2026
10.41
10.87
10.38
10.54
+2.53%
1,940,597
06/23/2026
9.92
10.45
9.90
10.28
+3.01%
1,304,901
06/22/2026
9.82
10.66
9.82
9.98
+3.42%
2,602,343
06/18/2026
10.05
10.25
9.50
9.65
-2.53%
2,277,936
06/17/2026
9.73
10.16
9.71
9.90
+2.06%
1,018,636
06/16/2026
9.81
9.91
9.57
9.70
-1.12%
874,818
06/15/2026
9.85
9.96
9.54
9.81
+0.51%
1,049,911
06/12/2026
9.73
10.17
9.66
9.76
+1.77%
1,328,324
06/11/2026
9.23
9.76
9.13
9.59
+3.56%
989,799
06/10/2026
9.44
9.87
9.05
9.26
-1.59%
1,481,348
06/09/2026
9.02
9.45
8.87
9.41
+4.67%
877,586
06/08/2026
8.73
9.13
8.56
8.99
+5.02%
1,909,593
06/05/2026
9.00
9.10
8.40
8.56
-5.62%
1,291,208
06/04/2026
8.91
9.13
8.81
9.07
+3.66%
817,486
06/03/2026
8.85
9.00
8.69
8.75
-1.69%
1,209,036
06/02/2026
9.31
9.43
8.64
8.90
-5.62%
1,853,345
06/01/2026
9.08
9.56
8.77
9.43
+3.97%
1,973,343
05/29/2026
9.40
9.87
8.96
9.07
-3.51%
2,153,277
05/28/2026
8.91
9.60
8.63
9.40
+10.59%
2,607,441
05/27/2026
8.22
8.64
8.21
8.50
+4.04%
794,239
05/26/2026
7.90
8.23
7.87
8.17
+2.90%
1,060,976
05/22/2026
8.23
8.29
7.91
7.94
-3.52%
2,486,010
05/21/2026
7.72
8.36
7.54
8.23
+5.51%
2,126,685
05/20/2026
7.21
7.83
7.19
7.80
+8.79%
1,625,614
05/19/2026
7.30
7.58
7.10
7.17
-1.78%
1,604,320
05/18/2026
7.45
7.49
7.08
7.30
-1.68%
2,142,962
05/15/2026
7.40
7.81
7.03
7.43
-6.49%
3,673,512
05/15/2026
-$0.61 Earnings
05/14/2026
8.13
8.43
7.80
7.94
-0.87%
2,403,685
05/13/2026
8.68
8.78
8.00
8.01
-7.18%
2,508,057