5 DAY PERFORMANCE
+117.55%
1 MONTH PERFORMANCE
+64.25%
3 MONTH PERFORMANCE
-6.22%
6 MONTH PERFORMANCE
+10.77%
YEAR-TO-DATE PERFORMANCE
-22.32%
1 YEAR PERFORMANCE
-7.56%
ARS Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.17 | $4.38 (4.92%) | $4.39 | $4.12 | 751.08 K | $425.06 M |
| 09/18/2026 | $4.10 | $4.11 (0.24%) | $4.20 | $4.10 | 1.89 M | $408.17 M |
| 09/17/2026 | $4.26 | $4.15 (-2.58%) | $4.30 | $4.12 | 1.87 M | $412.15 M |
| 09/16/2026 | $4.25 | $4.16 (-2.12%) | $4.36 | $4.13 | 1.45 M | $413.14 M |
| 09/15/2026 | $4.50 | $4.25 (-5.56%) | $4.50 | $4.22 | 2.78 M | $422.08 M |
| 09/14/2026 | $4.80 | $4.50 (-6.25%) | $4.90 | $4.45 | 2.17 M | $446.91 M |
| 09/11/2026 | $5.13 | $4.76 (-7.21%) | $5.19 | $4.73 | 2.57 M | $472.73 M |
| 09/10/2026 | $5.20 | $5.06 (-2.69%) | $5.22 | $5.02 | 1.09 M | $502.52 M |
| 09/09/2026 | $5.35 | $5.23 (-2.24%) | $5.38 | $5.22 | 874.55 K | $519.40 M |
| 09/08/2026 | $5.52 | $5.39 (-2.36%) | $5.54 | $5.31 | 1.09 M | $535.29 M |
| 09/04/2026 | $5.60 | $5.62 (0.36%) | $5.70 | $5.54 | 852.85 K | $558.14 M |
| 09/03/2026 | $5.86 | $5.67 (-3.24%) | $5.90 | $5.61 | 1.09 M | $563.10 M |
| 09/02/2026 | $5.86 | $5.82 (-0.68%) | $6.00 | $5.75 | 1.20 M | $578.00 M |
| 09/01/2026 | $6.08 | $5.77 (-5.1%) | $6.08 | $5.74 | 1.36 M | $573.03 M |
| 08/31/2026 | $5.87 | $6.00 (2.21%) | $6.09 | $5.62 | 1.98 M | $595.88 M |
| 08/28/2026 | $6.00 | $5.89 (-1.83%) | $6.03 | $5.86 | 1.19 M | $584.95 M |
| 08/27/2026 | $6.03 | $6.03 (0%) | $6.12 | $5.89 | 1.19 M | $598.85 M |
| 08/26/2026 | $5.70 | $6.03 (5.79%) | $6.09 | $5.67 | 1.16 M | $598.85 M |
| 08/25/2026 | $5.40 | $5.72 (5.93%) | $5.76 | $5.39 | 1.72 M | $568.07 M |
| 08/24/2026 | $5.40 | $5.35 (-0.93%) | $5.46 | $5.20 | 1.94 M | $531.32 M |
| 08/21/2026 | $5.52 | $5.51 (-0.18%) | $5.60 | $5.47 | 1.27 M | $547.21 M |
| 08/20/2026 | $6.30 | $5.51 (-12.54%) | $6.35 | $5.50 | 2.11 M | $547.21 M |
| 08/19/2026 | $6.42 | $6.38 (-0.62%) | $6.58 | $6.35 | 1.21 M | $633.61 M |
| 08/18/2026 | $6.12 | $6.30 (2.94%) | $6.52 | $6.12 | 1.95 M | $625.67 M |
| 08/17/2026 | $5.62 | $6.24 (11.03%) | $6.29 | $5.58 | 2.50 M | $619.71 M |
| 08/14/2026 | $5.10 | $5.65 (10.78%) | $5.84 | $5.00 | 5.05 M | $561.12 M |
| 08/13/2026 | $6.08 | $6.10 (0.33%) | $6.19 | $5.90 | 1.98 M | $605.81 M |
| 08/12/2026 | $5.96 | $6.05 (1.51%) | $6.08 | $5.81 | 1.31 M | $600.84 M |
| 08/11/2026 | $5.98 | $5.95 (-0.5%) | $5.98 | $5.80 | 1.35 M | $590.91 M |
| 08/10/2026 | $6.06 | $5.91 (-2.48%) | $6.18 | $5.80 | 1.33 M | $586.94 M |
| 08/07/2026 | $5.60 | $6.16 (10%) | $6.16 | $5.58 | 2.16 M | $611.67 M |
| 08/06/2026 | $5.38 | $5.55 (3.16%) | $5.60 | $5.38 | 1.26 M | $551.10 M |
| 08/05/2026 | $5.32 | $5.36 (0.75%) | $5.46 | $5.22 | 2.54 M | $532.23 M |
| 08/04/2026 | $5.50 | $5.32 (-3.27%) | $5.50 | $5.23 | 1.93 M | $528.26 M |
| 08/03/2026 | $5.08 | $5.46 (7.48%) | $5.49 | $4.91 | 2.14 M | $542.16 M |
| 07/31/2026 | $5.55 | $5.13 (-7.57%) | $5.61 | $5.11 | 2.08 M | $509.39 M |
| 07/30/2026 | $5.80 | $5.63 (-2.93%) | $5.85 | $5.48 | 1.63 M | $559.04 M |
| 07/29/2026 | $5.60 | $5.83 (4.11%) | $5.85 | $5.35 | 6.44 M | $578.90 M |
| 07/28/2026 | $5.72 | $5.67 (-0.87%) | $6.01 | $5.66 | 1.35 M | $563.01 M |
| 07/27/2026 | $6.00 | $5.76 (-4%) | $6.06 | $5.62 | 1.82 M | $571.95 M |
| 07/24/2026 | $6.00 | $5.94 (-1%) | $6.22 | $5.76 | 3.48 M | $589.82 M |
| 07/23/2026 | $6.10 | $6.00 (-1.64%) | $6.10 | $5.77 | 2.66 M | $595.78 M |
| 07/22/2026 | $6.40 | $6.06 (-5.31%) | $6.62 | $6.06 | 3.12 M | $601.74 M |
| 07/21/2026 | $6.40 | $6.36 (-0.63%) | $6.49 | $6.16 | 4.88 M | $631.53 M |
| 07/20/2026 | $7.00 | $6.44 (-8%) | $7.14 | $6.42 | 2.93 M | $639.47 M |
| 07/17/2026 | $7.25 | $7.00 (-3.45%) | $7.31 | $6.92 | 2.13 M | $695.07 M |
| 07/16/2026 | $7.47 | $7.46 (-0.13%) | $7.67 | $7.40 | 1.29 M | $740.75 M |
| 07/15/2026 | $7.59 | $7.55 (-0.53%) | $7.69 | $7.14 | 1.84 M | $749.69 M |
| 07/14/2026 | $7.74 | $7.61 (-1.68%) | $7.82 | $7.51 | 1.91 M | $755.65 M |
| 07/13/2026 | $7.85 | $7.74 (-1.4%) | $7.87 | $7.49 | 1.40 M | $768.55 M |
| 07/10/2026 | $7.84 | $7.94 (1.28%) | $8.07 | $7.67 | 1.40 M | $788.41 M |
| 07/09/2026 | $8.10 | $7.88 (-2.72%) | $8.26 | $7.82 | 1.16 M | $782.46 M |
| 07/08/2026 | $7.60 | $8.10 (6.58%) | $8.14 | $7.49 | 2.04 M | $804.30 M |
| 07/07/2026 | $8.45 | $8.19 (-3.08%) | $8.53 | $8.14 | 1.24 M | $813.24 M |
| 07/06/2026 | $8.58 | $8.33 (-2.91%) | $8.66 | $8.18 | 1.12 M | $827.14 M |
| 07/02/2026 | $8.14 | $8.56 (5.16%) | $8.61 | $8.00 | 1.80 M | $849.98 M |
| 07/01/2026 | $8.01 | $7.94 (-0.87%) | $8.22 | $7.90 | 1.15 M | $788.41 M |
| 06/30/2026 | $8.63 | $8.01 (-7.18%) | $8.64 | $8.00 | 1.33 M | $795.36 M |
| 06/29/2026 | $8.45 | $8.56 (1.3%) | $8.61 | $8.13 | 1.41 M | $849.98 M |
| 06/26/2026 | $8.09 | $8.54 (5.56%) | $8.97 | $7.97 | 5.02 M | $847.99 M |
| 06/25/2026 | $7.79 | $8.02 (2.95%) | $8.20 | $7.50 | 8.08 M | $796.36 M |
| 06/24/2026 | $10.41 | $10.54 (1.25%) | $10.87 | $10.38 | 1.94 M | $1.05 B |
| 06/23/2026 | $9.91 | $10.28 (3.73%) | $10.45 | $9.90 | 1.30 M | $1.02 B |
| 06/22/2026 | $9.82 | $9.98 (1.63%) | $10.66 | $9.82 | 2.60 M | $990.98 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
