ARS Pharmaceuticals Inc (SPRY)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.78 | -13.3533383346 | 13.33 | 13.6 | 11.55 | 1171652 | 12.34913247 | CS |
| 4 | -2.15 | -15.6934306569 | 13.7 | 14.9 | 11.55 | 976036 | 13.39675575 | CS |
| 12 | -2.54 | -18.0269694819 | 14.09 | 18.51 | 11.55 | 1048341 | 14.63898735 | CS |
| 26 | 2.98 | 34.772462077 | 8.57 | 18.51 | 7.55 | 1045419 | 13.25552201 | CS |
| 52 | 6.32 | 120.841300191 | 5.23 | 18.51 | 5.02 | 791308 | 11.64656989 | CS |
| 156 | 6.27 | 118.75 | 5.28 | 18.51 | 2.55 | 823041 | 8.63537234 | CS |
| 260 | 6.27 | 118.75 | 5.28 | 18.51 | 2.55 | 823041 | 8.63537234 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 11.76 | -0.13 | -1.05 | 11.77 | 12.01 | 11.55 | 974498 |
| 1734392100 | 11.885 | -0.02 | -0.13 | 11.955 | 12.3899 | 11.87 | 928834 |
| 1734132900 | 11.9 | -0.74 | -5.85 | 12.66 | 12.66 | 11.76 | 980194 |
| 1734046500 | 12.64 | 0.37 | 3.02 | 11.9915 | 12.7794 | 11.91 | 1576450 |
| 1733960100 | 12.27 | -0.68 | -5.25 | 12.915 | 12.9872 | 12.22 | 1435168 |
| 1733873700 | 12.95 | -0.36 | -2.70 | 13.49 | 13.6 | 12.93 | 857379 |
| 1733787300 | 13.31 | -0.71 | -5.06 | 14.22 | 14.47 | 13.23 | 682743 |
| 1733528100 | 14.02 | 0.02 | 0.14 | 14 | 14.5 | 13.936 | 721687 |
| 1733441700 | 14 | -0.42 | -2.91 | 14.192 | 14.35 | 13.75 | 880998 |
| 1733355300 | 14.42 | 0.81 | 5.95 | 13.72 | 14.45 | 13.56 | 948869 |
| 1733268900 | 13.61 | 0.29 | 2.18 | 13.15 | 13.63 | 12.91 | 1059052 |
| 1733182500 | 13.32 | -1.19 | -8.20 | 14.35 | 14.395 | 13.26 | 1186893 |
| 1732917840 | 14.51 | -0.02 | -0.14 | 14.78 | 14.9 | 14.39 | 362801 |
| 1732750500 | 14.53 | 0.16 | 1.11 | 14.3 | 14.9 | 14.165 | 674049 |
| 1732664100 | 14.37 | 0.66 | 4.81 | 13.6301 | 14.45 | 13.6301 | 641538 |
| 1732577700 | 13.71 | -0.29 | -2.07 | 14.17 | 14.67 | 13.68 | 1319863 |
| 1732318500 | 14 | 0.62 | 4.63 | 13.385 | 14.04 | 13.29 | 995972 |
| 1732232100 | 13.38 | -0.17 | -1.25 | 13.55 | 13.74 | 13.01 | 766952 |
| 1732145700 | 13.55 | -0.24 | -1.74 | 13.6 | 13.87 | 13.15 | 1121802 |
| 1732059300 | 13.79 | 0.01 | 0.07 | 13.54 | 14.28 | 13.51 | 1111543 |
| 1731972900 | 13.78 | -0.23 | -1.64 | 14.0266 | 14.37 | 13.58 | 1032714 |
| 1731713700 | 14.01 | -0.1 | -0.71 | 14.19 | 14.37 | 13.36 | 1524603 |
| 1731627300 | 14.11 | 0.03 | 0.21 | 14.765 | 15.25 | 13.985 | 1797959 |
| 1731540900 | 14.08 | -2.53 | -15.23 | 15.9 | 16.48 | 13.795 | 3138735 |
| 1731454500 | 16.61 | -0.88 | -5.03 | 17.27 | 17.9 | 16.379999 | 1699687 |
| 1731368100 | 17.49 | 0.45 | 2.64 | 18.4 | 18.49 | 16.89 | 3325620 |
| 1731108900 | 17.04 | 0.9 | 5.58 | 16.01 | 17.07 | 15.84 | 1491051 |
| 1731022500 | 16.14 | 0.42 | 2.67 | 15.54 | 16.239999 | 15.28 | 578458 |
| 1730936100 | 15.72 | 0.4 | 2.61 | 16.145 | 16.44 | 15.37 | 904423 |
| 1730849700 | 15.32 | 0.12 | 0.79 | 15.4 | 15.61 | 14.6665 | 563903 |
| 1730763300 | 15.2 | -0.06 | -0.39 | 15.47 | 16.26 | 15.12 | 1601472 |
| 1730500500 | 15.26 | 0.54 | 3.67 | 14.84 | 15.46 | 14.33 | 1067330 |
| 1730414100 | 14.72 | 0.45 | 3.15 | 14.2 | 15.07 | 14.1 | 819740 |
| 1730327700 | 14.27 | -0.9 | -5.93 | 15.075 | 15.38 | 14.23 | 888440 |
| 1730241300 | 15.17 | 0.18 | 1.20 | 14.85 | 15.18 | 14.59 | 592473 |
| 1730154900 | 14.99 | 0.22 | 1.49 | 15.035 | 15.24 | 14.835 | 721856 |
| 1729895700 | 14.77 | -0.63 | -4.09 | 15.48 | 15.75 | 14.76 | 838853 |
| 1729809300 | 15.4 | -0.65 | -4.05 | 16.12 | 16.45 | 15.36 | 999150 |
| 1729722900 | 16.05 | -0.74 | -4.41 | 16.54 | 16.684999 | 15.54 | 1021633 |
| 1729636500 | 16.79 | 0.07 | 0.42 | 16.6175 | 17.08 | 16.579999 | 865751 |
| 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 | 13.88 | 675578 |
| 1728599700 | 13.91 | 0.2 | 1.46 | 13.51 | 13.93 | 13.29 | 432177 |
| 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 | 13.62 | 624035 |
| 1728340500 | 13.66 | -0.53 | -3.74 | 14.205 | 14.205 | 13.62 | 423552 |
| 1728081300 | 14.19 | 0.19 | 1.36 | 14.18 | 14.39 | 13.85 | 680042 |
| 1727994900 | 14 | -0.45 | -3.11 | 14.24 | 14.37 | 13.76 | 811665 |
| 1727908500 | 14.45 | -0.01 | -0.07 | 14.34 | 14.87 | 14.01 | 1120558 |
| 1727822100 | 14.46 | -0.04 | -0.28 | 14.46 | 14.65 | 13.58 | 1201311 |
| 1727735520 | 14.5 | 0.18 | 1.26 | 14.33 | 15.08 | 14.33 | 1125156 |
| 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 | 14.33 | 15.1 | 14.12 | 2098238 |
| 1726698900 | 14.05 | 1 | 7.66 | 13.1 | 14.32 | 13.1 | 1115280 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
