ARS Pharmaceuticals, Inc. - Common Stock (SPRY)

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

Date Range:

2025-02-04 - 2025-05-04

Date	Open	High	Low	Close	Volume	Adjusted Close
5/02/2025	14.59	15.05	14.44	14.46	1,028,306	14.46
5/01/2025	13.83	14.24	13.45	14.16	931,503	14.16
4/30/2025	13.77	14.09	13.55	13.97	1,025,589	13.97
4/29/2025	14.01	14.23	13.72	13.92	664,300	13.92
4/28/2025	13.89	14.27	13.82	14.14	992,469	14.14
4/25/2025	14.47	14.47	13.66	13.76	970,719	13.76
4/24/2025	14.46	14.73	14.20	14.64	821,355	14.64
4/23/2025	15.25	15.44	14.32	14.37	1,110,389	14.37
4/22/2025	14.48	15.20	14.39	15.00	1,249,698	15.00
4/21/2025	14.68	14.92	13.77	14.32	2,460,846	14.32
4/17/2025	14.79	15.09	14.43	14.88	1,550,448	14.88
4/16/2025	14.90	15.12	14.53	14.88	1,809,150	14.88
4/15/2025	14.57	15.00	14.45	14.99	1,258,627	14.99
4/14/2025	14.37	14.60	13.91	14.47	778,845	14.47
4/11/2025	13.23	14.50	13.22	14.05	2,203,480	14.05
4/10/2025	13.34	13.66	12.80	13.24	2,063,275	13.24
4/09/2025	12.03	13.68	11.80	13.34	3,310,766	13.34
4/08/2025	13.29	13.42	12.03	12.33	1,485,773	12.33
4/07/2025	12.14	13.42	12.00	12.83	2,978,478	12.83
4/04/2025	13.08	13.73	12.47	12.70	2,802,329	12.70
4/03/2025	12.46	13.60	12.44	13.40	2,623,198	13.40
4/02/2025	12.33	13.25	12.29	13.05	1,535,193	13.05
4/01/2025	12.44	12.85	12.23	12.53	1,510,974	12.53
3/31/2025	12.10	12.77	11.85	12.58	1,778,566	12.58
3/28/2025	12.63	12.78	12.21	12.49	1,191,077	12.49
3/27/2025	12.49	12.78	12.27	12.63	1,549,820	12.63
3/26/2025	13.04	13.20	12.31	12.60	2,421,521	12.60
3/25/2025	12.80	13.22	12.67	13.15	1,794,221	13.15
3/24/2025	12.45	12.99	12.07	12.89	4,074,069	12.89
3/21/2025	14.25	14.25	12.25	12.36	4,452,790	12.36
3/20/2025	12.30	15.09	12.28	14.31	8,868,063	14.31
3/19/2025	11.49	11.96	11.44	11.65	1,283,944	11.65
3/18/2025	11.30	11.76	11.07	11.53	778,090	11.53
3/17/2025	11.71	12.08	11.43	11.44	1,069,625	11.44
3/14/2025	12.01	12.26	11.81	11.87	819,688	11.87
3/13/2025	12.20	12.50	11.90	11.95	900,685	11.95
3/12/2025	11.73	12.35	11.65	12.31	1,521,487	12.31
3/11/2025	10.80	11.64	10.68	11.53	1,208,671	11.53
3/10/2025	10.60	10.95	10.46	10.83	1,309,728	10.83
3/07/2025	11.03	11.16	10.46	10.85	1,415,301	10.85
3/06/2025	10.82	11.55	10.76	10.79	1,922,999	10.79
3/05/2025	10.53	11.00	10.52	10.87	1,292,674	10.87
3/04/2025	10.00	10.72	10.00	10.51	1,400,616	10.51
3/03/2025	10.50	10.64	10.01	10.18	1,582,692	10.18
2/28/2025	10.20	10.63	10.11	10.48	905,760	10.48
2/27/2025	10.36	10.80	10.02	10.20	1,233,748	10.20
2/26/2025	10.61	11.01	10.08	10.23	1,936,790	10.23
2/25/2025	10.82	10.98	10.41	10.56	1,869,482	10.56
2/24/2025	11.25	11.38	10.55	10.83	1,216,638	10.83
2/21/2025	12.15	12.19	11.23	11.24	1,390,789	11.24
2/20/2025	11.95	12.15	11.73	11.78	838,805	11.78
2/19/2025	11.61	12.02	11.58	12.00	843,114	12.00
2/18/2025	12.12	12.43	11.64	11.77	1,033,808	11.77
2/14/2025	11.91	12.20	11.74	12.02	1,088,574	12.02
2/13/2025	11.80	12.01	11.60	11.92	776,024	11.92
2/12/2025	11.36	11.77	11.26	11.63	1,148,068	11.63
2/11/2025	11.74	12.03	11.33	11.55	978,369	11.55
2/10/2025	12.72	12.72	11.65	11.74	1,443,990	11.74
2/07/2025	12.89	13.13	11.89	11.92	1,370,275	11.92
2/06/2025	12.75	13.01	12.31	12.80	852,957	12.80
2/05/2025	12.39	13.07	12.25	12.75	684,654	12.75
2/04/2025	12.22	12.55	11.91	12.52	1,193,570	12.52