ARS Pharmaceuticals Inc (SPRY)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.165 | 1.09743930828 | 15.035 | 15.46 | 14.1 | 817968 | 14.8760145 | CS |
| 4 | 0.995 | 7.00457585357 | 14.205 | 17.08 | 13.29 | 852807 | 15.33650374 | CS |
| 12 | 3.75 | 32.7510917031 | 11.45 | 17.08 | 10.66 | 1157065 | 13.87953562 | CS |
| 26 | 5.45 | 55.8974358974 | 9.75 | 17.08 | 7.55 | 870341 | 12.25063067 | CS |
| 52 | 11.4 | 300 | 3.8 | 17.08 | 3.38 | 736067 | 10.24061609 | CS |
| 156 | 9.92 | 187.878787879 | 5.28 | 17.08 | 2.55 | 690690 | 8.096779 | CS |
| 260 | 9.92 | 187.878787879 | 5.28 | 17.08 | 2.55 | 690690 | 8.096779 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763300 | 15.2 | -0.06 | -0.39 | 15.47 | 16.26 | 15.12 | 1614060 |
| 1730500500 | 15.26 | 0.54 | 3.67 | 14.84 | 15.46 | 14.33 | 1069108 |
| 1730414100 | 14.72 | 0.45 | 3.15 | 14.2 | 15.07 | 14.1 | 825227 |
| 1730327700 | 14.27 | -0.9 | -5.93 | 15.02 | 15.38 | 14.23 | 895858 |
| 1730241300 | 15.17 | 0.18 | 1.20 | 14.85 | 15.18 | 14.59 | 595803 |
| 1730154900 | 14.99 | 0.22 | 1.49 | 15.03 | 15.24 | 14.835 | 790063 |
| 1729895700 | 14.77 | -0.63 | -4.09 | 15.48 | 15.75 | 14.76 | 838853 |
| 1729809300 | 15.4 | -0.65 | -4.05 | 16.19 | 16.45 | 15.36 | 1005790 |
| 1729722900 | 16.05 | -0.74 | -4.41 | 16.54 | 16.684999 | 15.54 | 1023692 |
| 1729636500 | 16.79 | 0.07 | 0.42 | 16.55 | 17.08 | 16.5 | 880450 |
| 1729550100 | 16.719999 | 0.73 | 4.57 | 15.99 | 16.75 | 15.75 | 916786 |
| 1729290900 | 15.99 | -0.14 | -0.87 | 16.1 | 16.399999 | 15.9 | 715501 |
| 1729204500 | 16.129999 | -0.39 | -2.36 | 16.7 | 16.89 | 15.9602 | 963481 |
| 1729118100 | 16.52 | 1.29 | 8.47 | 15.26 | 16.66 | 15.02 | 1831569 |
| 1729031700 | 15.23 | 0.28 | 1.87 | 15.05 | 15.5 | 14.22 | 1025780 |
| 1728945300 | 14.95 | 0.43 | 2.96 | 14.58 | 15.02 | 14.4 | 960659 |
| 1728686100 | 14.52 | 0.61 | 4.39 | 13.88 | 14.58 | 13.8015 | 683926 |
| 1728599700 | 13.91 | 0.2 | 1.46 | 13.51 | 13.93 | 13.29 | 432593 |
| 1728513300 | 13.71 | -0.17 | -1.22 | 13.84 | 13.87 | 13.3001 | 671786 |
| 1728426900 | 13.88 | 0.22 | 1.61 | 13.7 | 14.04 | 13.6 | 654898 |
| 1728340500 | 13.66 | -0.53 | -3.74 | 14.16 | 14.235 | 13.62 | 428755 |
| 1728081300 | 14.19 | 0.19 | 1.36 | 14.18 | 14.39 | 13.85 | 684861 |
| 1727994900 | 14 | -0.45 | -3.11 | 14.31 | 14.58 | 13.76 | 837733 |
| 1727908500 | 14.45 | -0.01 | -0.07 | 14.43 | 14.87 | 14.01 | 1130420 |
| 1727822100 | 14.46 | -0.04 | -0.28 | 14.46 | 14.65 | 13.58 | 1274633 |
| 1727735700 | 14.5 | 0.18 | 1.26 | 14.33 | 15.08 | 14.33 | 1130633 |
| 1727476500 | 14.32 | -0.19 | -1.31 | 14.55 | 14.99 | 13.83 | 615956 |
| 1727390100 | 14.51 | 0.46 | 3.27 | 14.21 | 15.2201 | 14.21 | 1310725 |
| 1727303700 | 14.05 | 0.37 | 2.70 | 13.71 | 14.23 | 13.64 | 673864 |
| 1727217300 | 13.68 | -0.41 | -2.91 | 14.09 | 14.23 | 13.3 | 654979 |
| 1727130900 | 14.09 | -0.68 | -4.60 | 14.78 | 15.19 | 14.09 | 756260 |
| 1726871700 | 14.77 | -0.09 | -0.61 | 14.97 | 15.19 | 14.67 | 1414248 |
| 1726785300 | 14.86 | 0.81 | 5.77 | 14.5 | 15.1 | 14.12 | 2126625 |
| 1726698900 | 14.05 | 1 | 7.66 | 13.1 | 14.32 | 13.1 | 1133535 |
| 1726612500 | 13.05 | 0.1 | 0.77 | 12.975 | 13.31 | 12.62 | 1265743 |
| 1726526100 | 12.95 | -0.35 | -2.63 | 13.43 | 13.51 | 12.89 | 874397 |
| 1726266900 | 13.3 | 0.67 | 5.30 | 12.72 | 13.31 | 12.7 | 1208475 |
| 1726180500 | 12.63 | 0.63 | 5.25 | 12.02 | 12.64 | 12.02 | 676530 |
| 1726094100 | 12 | 0.49 | 4.26 | 11.52 | 12.08 | 11.36 | 954979 |
| 1726007700 | 11.51 | -0.2 | -1.71 | 11.715 | 11.92 | 11.27 | 802879 |
| 1725921300 | 11.71 | 0.35 | 3.08 | 11.49 | 12.025 | 11.42 | 769736 |
| 1725662100 | 11.36 | -0.39 | -3.32 | 11.76 | 11.76 | 11 | 1097488 |
| 1725575700 | 11.75 | -0.18 | -1.51 | 11.95 | 12.15 | 11.73 | 709606 |
| 1725489300 | 11.93 | -0.01 | -0.08 | 11.94 | 12.145 | 11.63 | 838681 |
| 1725402900 | 11.94 | -1.02 | -7.87 | 12.81 | 12.81 | 11.78 | 1325811 |
| 1725057300 | 12.96 | -0.02 | -0.15 | 13.06 | 13.0955 | 12.53 | 946836 |
| 1724970900 | 12.98 | -0.76 | -5.53 | 13.7 | 13.95 | 12.945 | 1218094 |
| 1724884500 | 13.74 | -0.22 | -1.58 | 13.82 | 14.1736 | 13.63 | 980977 |
| 1724798100 | 13.96 | 0.76 | 5.76 | 13.27 | 14.05 | 13.21 | 1135601 |
| 1724711700 | 13.2 | 0.24 | 1.85 | 13.11 | 13.37 | 12.561 | 877116 |
| 1724452500 | 12.96 | 0.15 | 1.17 | 13.02 | 13.27 | 12.72 | 916707 |
| 1724366100 | 12.81 | -0.59 | -4.40 | 13.49 | 13.61 | 12.73 | 1526850 |
| 1724279700 | 13.4 | -1.49 | -10.01 | 15 | 15.01 | 13.24 | 2432521 |
| 1724193300 | 14.89 | 0.65 | 4.56 | 14.88 | 16.5 | 14 | 4498017 |
| 1724106900 | 14.24 | 0.91 | 6.83 | 13.39 | 14.35 | 13.23 | 1692054 |
| 1723847700 | 13.33 | -0.21 | -1.55 | 13.65 | 13.718 | 13.2674 | 1083786 |
| 1723761300 | 13.54 | 0.54 | 4.15 | 13.25 | 13.69 | 12.96 | 1446672 |
| 1723674900 | 13 | -0.06 | -0.46 | 13.24 | 13.3894 | 12.2 | 1958676 |
| 1723588500 | 13.06 | 2.21 | 20.37 | 12 | 13.1 | 11.28 | 4355168 |
| 1723502100 | 10.85 | -0.03 | -0.28 | 11.45 | 12.02 | 10.66 | 2568121 |
| 1723242900 | 10.88 | 0.99 | 10.01 | 9.92 | 11.3894 | 9.67 | 3645042 |
| 1723156500 | 9.89 | 0.33 | 3.40 | 9.6199999 | 10.16 | 9.52 | 369718 |
| 1723070100 | 9.565 | -0.22 | -2.20 | 9.68 | 10.27 | 9.45 | 742804 |
| 1722983700 | 9.78 | 0.46 | 4.94 | 9.51 | 10 | 9.3001 | 448811 |
| 1722897300 | 9.32 | -0.58 | -5.86 | 9.23 | 9.48 | 8.9055 | 746575 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
