ARS Pharmaceuticals, Inc. - Common Stock (SPRY)

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

Date Range:

2025-04-19 - 2025-07-19

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	18.43	18.61	17.75	17.92	1,336,863	17.92
7/17/2025	17.88	18.44	17.75	18.35	1,808,893	18.35
7/16/2025	17.64	17.99	17.57	17.87	900,452	17.87
7/15/2025	18.00	18.00	17.19	17.56	972,931	17.56
7/14/2025	17.63	18.22	17.61	17.90	926,929	17.90
7/11/2025	17.98	18.05	17.46	17.69	1,112,998	17.69
7/10/2025	17.93	18.05	17.29	17.98	1,430,975	17.98
7/09/2025	17.12	17.94	16.96	17.90	1,209,040	17.90
7/08/2025	17.44	17.44	16.40	16.95	1,297,085	16.95
7/07/2025	16.58	17.90	16.44	17.09	1,657,240	17.09
7/03/2025	16.75	16.81	16.15	16.52	881,491	16.52
7/02/2025	15.86	16.58	15.75	16.75	1,285,250	16.75
7/01/2025	17.14	17.41	16.00	16.09	1,866,220	16.09
6/30/2025	18.43	18.50	16.16	17.45	3,160,616	17.45
6/27/2025	18.19	18.90	18.11	18.20	3,884,214	18.20
6/26/2025	17.30	18.21	17.27	18.08	1,802,898	18.08
6/25/2025	17.08	17.54	16.85	17.26	1,399,206	17.26
6/24/2025	16.70	17.50	16.30	16.78	1,940,827	16.78
6/23/2025	15.81	16.59	15.67	16.57	1,408,311	16.57
6/20/2025	15.99	16.11	15.45	15.80	1,338,210	15.80
6/18/2025	14.93	16.23	14.80	15.91	2,728,410	15.91
6/17/2025	15.02	15.12	14.77	14.82	984,410	14.82
6/16/2025	15.64	15.68	14.86	15.16	1,435,358	15.16
6/13/2025	14.15	15.43	14.15	15.39	1,171,007	15.39
6/12/2025	14.30	14.51	14.10	14.40	588,879	14.40
6/11/2025	14.77	14.80	14.30	14.34	559,704	14.34
6/10/2025	14.57	14.78	14.36	14.69	545,433	14.69
6/09/2025	14.56	14.87	14.21	14.53	1,067,471	14.53
6/06/2025	13.67	14.54	13.54	14.49	1,273,315	14.49
6/05/2025	13.75	13.85	13.28	13.44	1,237,251	13.44
6/04/2025	14.50	14.70	13.79	13.82	847,904	13.82
6/03/2025	14.48	14.87	14.20	14.53	1,157,020	14.53
6/02/2025	14.43	14.79	14.04	14.46	982,164	14.46
5/30/2025	15.40	15.40	14.40	14.43	1,860,936	14.43
5/29/2025	15.02	15.50	14.70	15.49	1,465,996	15.49
5/28/2025	14.56	14.85	14.32	14.85	961,404	14.85
5/27/2025	15.34	15.49	14.50	14.62	1,231,882	14.62
5/23/2025	14.52	15.29	14.44	14.98	2,307,832	14.98
5/22/2025	14.19	14.57	14.03	14.52	875,780	14.52
5/21/2025	14.06	14.93	14.00	14.22	1,452,711	14.22
5/20/2025	14.15	14.40	13.80	14.33	1,544,707	14.33
5/19/2025	13.57	14.30	13.34	14.26	1,357,235	14.26
5/16/2025	12.40	13.77	12.40	13.60	2,214,797	13.60
5/15/2025	12.16	12.42	11.65	12.20	1,774,753	12.20
5/14/2025	12.26	13.01	11.80	12.10	3,523,250	12.10
5/13/2025	13.27	13.54	12.95	13.35	1,436,110	13.35
5/12/2025	13.21	13.65	12.96	13.29	1,989,506	13.29
5/09/2025	13.45	14.00	13.36	13.44	1,086,502	13.44
5/08/2025	13.55	13.84	13.06	13.49	1,196,165	13.49
5/07/2025	13.98	14.04	13.10	13.49	1,470,131	13.49
5/06/2025	14.08	14.35	13.71	14.02	1,148,202	14.02
5/05/2025	14.34	14.35	14.03	14.26	708,124	14.26
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	14.38	1,110,389	14.38
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