SPRY
ARS Pharma (SPRY)
NASDAQ
$7.75+$0.007 (+0.09%)
Price as of Jul 14, 2026 6:07 AM EDT
  • $768.6M
    Market Cap
  • -56.76%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -20.70%
    Low Price$7.74
    High Price$10.54
  • 3 Months
    -3.25%
    Low Price$7.17
    High Price$10.54
  • 1 Year
    -56.76%
    Low Price$6.73
    High Price$18.35
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
8.64
8.76
8.38
8.63
+0.35%
1,128,838
05/11/2026
8.79
9.06
8.53
8.60
-1.60%
1,296,455
05/08/2026
9.16
9.21
8.59
8.74
-2.89%
1,272,299
05/07/2026
9.25
9.35
8.85
9.00
-3.02%
1,479,841
05/06/2026
9.05
9.57
9.05
9.28
+2.77%
3,171,217
05/05/2026
8.93
9.13
8.85
9.03
+2.27%
1,528,440
05/04/2026
8.50
8.99
8.47
8.83
+3.15%
1,971,957
05/01/2026
8.25
8.64
8.12
8.56
+3.63%
1,492,250
04/30/2026
7.82
8.26
7.72
8.26
+5.36%
1,357,266
04/29/2026
7.87
7.90
7.65
7.84
-1.26%
1,071,839
04/28/2026
7.95
8.20
7.81
7.94
-0.13%
1,377,114
04/27/2026
8.25
8.46
7.94
7.95
-4.10%
1,980,097
04/24/2026
8.25
8.41
7.95
8.29
-0.12%
2,059,151
04/23/2026
8.35
8.48
7.86
8.30
-1.19%
2,520,964
04/22/2026
7.99
8.56
7.95
8.40
+7.14%
3,892,170
04/21/2026
8.18
8.22
7.75
7.84
-4.16%
1,481,848
04/20/2026
8.05
8.22
8.01
8.18
0.00%
965,329
04/17/2026
8.35
8.35
8.05
8.18
0.00%
1,276,358
04/16/2026
8.10
8.20
7.90
8.18
+2.00%
1,292,773
04/15/2026
8.24
8.32
7.84
8.02
-1.47%
1,593,729
04/14/2026
8.01
8.22
8.01
8.14
+1.75%
836,351
04/13/2026
8.00
8.30
8.00
8.00
-0.62%
854,403
04/10/2026
8.33
8.33
8.01
8.05
-2.66%
722,376
04/09/2026
8.37
8.49
8.14
8.27
+0.98%
2,107,816
04/08/2026
8.47
8.56
7.97
8.19
+0.49%
1,831,086
04/07/2026
8.30
8.38
8.06
8.15
-2.86%
1,145,962
04/06/2026
8.26
8.51
8.21
8.39
+1.08%
1,142,348
04/02/2026
7.91
8.31
7.72
8.30
+2.34%
1,277,290
04/01/2026
8.08
8.29
7.87
8.11
+1.00%
1,295,844
03/31/2026
8.03
8.24
7.81
8.03
+2.75%
1,850,434
03/30/2026
8.08
8.09
7.75
7.82
-3.16%
1,075,240
03/27/2026
8.57
8.64
7.61
8.07
-5.72%
2,382,511
03/26/2026
7.87
8.70
7.83
8.56
+8.35%
1,898,268
03/25/2026
7.74
8.18
7.61
7.90
+4.77%
1,869,578
03/24/2026
7.51
7.67
7.20
7.54
-1.69%
2,498,137
03/23/2026
8.38
8.48
7.60
7.67
-6.12%
1,767,524
03/20/2026
8.22
8.49
8.09
8.17
-0.97%
3,314,231
03/19/2026
8.15
8.41
8.00
8.25
-0.60%
885,625
03/18/2026
8.76
8.96
8.30
8.30
-6.64%
1,467,758
03/17/2026
8.71
9.11
8.60
8.89
+2.18%
1,731,563
03/16/2026
8.40
9.00
8.38
8.70
+3.69%
1,398,328
03/13/2026
8.31
8.50
8.23
8.39
+1.82%
1,041,707
03/12/2026
8.23
8.62
8.15
8.24
-1.67%
2,215,890
03/11/2026
8.80
8.97
8.31
8.38
-5.42%
1,672,757
03/10/2026
9.10
9.65
8.84
8.86
-2.10%
1,271,259
03/09/2026
9.34
9.50
8.57
9.05
-0.11%
1,703,628
03/09/2026
-$0.42 Earnings
03/06/2026
8.86
9.12
8.70
9.06
-0.66%
1,528,054
03/05/2026
8.99
9.38
8.93
9.12
+0.88%
1,331,512
03/04/2026
8.96
9.15
8.84
9.04
+1.92%
804,792
03/03/2026
8.90
9.11
8.75
8.87
-3.27%
1,041,515
03/02/2026
8.94
9.38
8.90
9.17
-1.19%
789,680
02/27/2026
9.12
9.33
9.05
9.28
-0.64%
660,760
02/26/2026
9.23
9.50
8.81
9.34
+1.08%
942,325
02/25/2026
9.26
9.42
9.07
9.24
+1.09%
851,649
02/24/2026
9.18
9.33
9.04
9.14
-0.76%
677,984
02/23/2026
8.99
9.47
8.91
9.21
+2.33%
639,380
02/20/2026
9.36
9.42
8.86
9.00
-4.66%
892,521