MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SPRY — ARS Pharmaceuticals, Inc. Common Stock
NasdaqARS Pharmaceuticals, Inc. Common Stock
$4.56
+0.20(+4.59%)
- O
- 4.35
- H
- 4.64
- L
- 4.21
- V
- 1.58M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$4.56
Period Return-67.75%
Period High$18.90
Period Low$3.99
Avg Daily Volume1.82M
Total Trading Days365
SPRY — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $4.35 | $4.64 | $4.21 | $4.56 | +$0.20 | +4.59% | 1,584,821 | $4.51 | $4.21 $4.64 |
| Oct 7, 2026 | $4.24 | $4.40 | $4.20 | $4.36 | +$0.07 | +1.51% | 1,297,977 | $4.32 | $4.20 $4.40 |
| Oct 6, 2026 | $4.31 | $4.31 | $4.08 | $4.30 | +$0.01 | +0.12% | 1,219,176 | $4.24 | $4.08 $4.31 |
| Oct 5, 2026 | $4.13 | $4.40 | $4.03 | $4.29 | +$0.22 | +5.41% | 1,621,611 | $4.23 | $4.03 $4.40 |
| Oct 2, 2026 | $4.16 | $4.27 | $3.99 | $4.07 | $-0.05 | -1.21% | 1,828,672 | $4.12 | $3.99 $4.27 |
| Oct 1, 2026 | $4.35 | $4.40 | $4.11 | $4.12 | $-0.19 | -4.41% | 1,971,566 | $4.23 | $4.11 $4.40 |
| Sep 30, 2026 | $4.43 | $4.45 | $4.24 | $4.31 | $-0.09 | -2.05% | 1,298,239 | $4.32 | $4.24 $4.45 |
| Sep 29, 2026 | $4.11 | $4.44 | $4.01 | $4.40 | +$0.27 | +6.54% | 1,274,705 | $4.27 | $4.01 $4.44 |
| Sep 28, 2026 | $4.06 | $4.19 | $4.00 | $4.13 | +$0.05 | +1.23% | 949,893 | $4.10 | $4.00 $4.19 |
| Sep 25, 2026 | $4.18 | $4.18 | $4.02 | $4.08 | $-0.07 | -1.69% | 1,035,224 | $4.06 | $4.02 $4.18 |
| Sep 24, 2026 | $4.21 | $4.24 | $4.07 | $4.15 | $-0.03 | -0.72% | 1,052,648 | $4.13 | $4.07 $4.24 |
| Sep 23, 2026 | $4.49 | $4.49 | $4.11 | $4.18 | $-0.30 | -6.70% | 1,370,353 | $4.20 | $4.11 $4.49 |
| Sep 22, 2026 | $4.40 | $4.57 | $4.36 | $4.48 | +$0.13 | +2.99% | 1,268,338 | $4.47 | $4.36 $4.57 |
| Sep 21, 2026 | $4.16 | $4.39 | $4.07 | $4.35 | +$0.24 | +5.84% | 1,197,966 | $4.31 | $4.07 $4.39 |
| Sep 18, 2026 | $4.10 | $4.20 | $4.10 | $4.11 | $-0.04 | -0.96% | 1,885,783 | $4.12 | $4.10 $4.20 |
| Sep 17, 2026 | $4.26 | $4.30 | $4.12 | $4.15 | $-0.02 | -0.36% | 1,873,175 | $4.16 | $4.12 $4.30 |
| Sep 16, 2026 | $4.25 | $4.37 | $4.13 | $4.17 | $-0.09 | -2.00% | 1,451,907 | $4.22 | $4.13 $4.37 |
| Sep 15, 2026 | $4.50 | $4.50 | $4.22 | $4.25 | $-0.25 | -5.56% | 2,775,098 | $4.31 | $4.22 $4.50 |
| Sep 14, 2026 | $4.80 | $4.90 | $4.46 | $4.50 | $-0.26 | -5.46% | 2,158,756 | $4.63 | $4.46 $4.90 |
| Sep 11, 2026 | $5.13 | $5.19 | $4.73 | $4.76 | $-0.30 | -5.93% | 2,573,537 | $4.89 | $4.73 $5.19 |
| Sep 10, 2026 | $5.20 | $5.22 | $5.02 | $5.06 | $-0.17 | -3.25% | 1,091,279 | $5.09 | $5.02 $5.22 |
| Sep 9, 2026 | $5.35 | $5.38 | $5.22 | $5.23 | $-0.16 | -2.97% | 874,546 | $5.28 | $5.22 $5.38 |
| Sep 8, 2026 | $5.52 | $5.54 | $5.31 | $5.39 | $-0.23 | -4.09% | 1,086,519 | $5.41 | $5.31 $5.54 |
| Sep 4, 2026 | $5.60 | $5.70 | $5.54 | $5.62 | $-0.05 | -0.88% | 852,848 | $5.62 | $5.54 $5.70 |
| Sep 3, 2026 | $5.86 | $5.90 | $5.61 | $5.67 | $-0.15 | -2.58% | 1,088,188 | $5.70 | $5.61 $5.90 |
| Sep 2, 2026 | $5.86 | $6.00 | $5.75 | $5.82 | +$0.05 | +0.87% | 1,196,656 | $5.82 | $5.75 $6.00 |
| Sep 1, 2026 | $6.08 | $6.08 | $5.74 | $5.77 | $-0.23 | -3.83% | 1,358,006 | $5.87 | $5.74 $6.08 |
| Aug 31, 2026 | $5.87 | $6.09 | $5.62 | $6.00 | +$0.11 | +1.87% | 1,980,365 | $5.95 | $5.62 $6.09 |
| Aug 28, 2026 | $6.00 | $6.03 | $5.86 | $5.89 | $-0.14 | -2.32% | 1,190,271 | $5.91 | $5.86 $6.03 |
| Aug 27, 2026 | $6.03 | $6.12 | $5.89 | $6.03 | +$0.00 | +0.00% | 1,191,261 | $6.02 | $5.89 $6.12 |