5 DAY PERFORMANCE
+2.12%
1 MONTH PERFORMANCE
-7.05%
3 MONTH PERFORMANCE
-6.89%
6 MONTH PERFORMANCE
-16.69%
YEAR-TO-DATE PERFORMANCE
+5.02%
1 YEAR PERFORMANCE
+23.11%
ARS Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $12.20 | $11.95 (-2.05%) | $12.49 | $11.92 | 886,481 | $1.18 B |
| 03/12/2025 | $11.73 | $12.31 (4.94%) | $12.35 | $11.65 | 1.49 M | $1.19 B |
| 03/11/2025 | $10.80 | $11.53 (6.76%) | $11.64 | $10.68 | 1.21 M | $1.12 B |
| 03/10/2025 | $10.60 | $10.83 (2.17%) | $10.95 | $10.46 | 1.31 M | $1.05 B |
| 03/07/2025 | $11.03 | $10.85 (-1.63%) | $11.16 | $10.46 | 1.42 M | $1.05 B |
| 03/06/2025 | $10.82 | $10.79 (-0.28%) | $11.55 | $10.76 | 1.92 M | $1.05 B |
| 03/05/2025 | $10.53 | $10.87 (3.23%) | $11.00 | $10.52 | 1.30 M | $1.05 B |
| 03/04/2025 | $10.00 | $10.51 (5.1%) | $10.72 | $10.00 | 1.40 M | $1.02 B |
| 03/03/2025 | $10.50 | $10.18 (-3.05%) | $10.64 | $10.01 | 1.58 M | $987.79 M |
| 02/28/2025 | $10.20 | $10.48 (2.75%) | $10.63 | $10.11 | 905,760 | $1.02 B |
| 02/27/2025 | $10.36 | $10.20 (-1.54%) | $10.80 | $10.02 | 1.26 M | $989.73 M |
| 02/26/2025 | $10.61 | $10.23 (-3.58%) | $11.01 | $10.08 | 1.95 M | $992.64 M |
| 02/25/2025 | $10.82 | $10.56 (-2.4%) | $10.98 | $10.41 | 1.87 M | $1.02 B |
| 02/24/2025 | $11.25 | $10.83 (-3.73%) | $11.38 | $10.55 | 1.24 M | $1.05 B |
| 02/21/2025 | $12.15 | $11.24 (-7.49%) | $12.19 | $11.23 | 1.39 M | $1.09 B |
| 02/20/2025 | $11.95 | $11.78 (-1.42%) | $12.15 | $11.73 | 847,900 | $1.14 B |
| 02/19/2025 | $11.61 | $12.00 (3.36%) | $12.02 | $11.58 | 843,198 | $1.16 B |
| 02/18/2025 | $12.12 | $11.77 (-2.89%) | $12.43 | $11.64 | 1.03 M | $1.14 B |
| 02/14/2025 | $11.91 | $12.02 (0.92%) | $12.20 | $11.75 | 1.09 M | $1.17 B |
| 02/13/2025 | $11.80 | $11.92 (1.02%) | $12.01 | $11.60 | 776,024 | $1.16 B |
| 02/12/2025 | $11.36 | $11.63 (2.38%) | $11.77 | $11.26 | 1.15 M | $1.13 B |
| 02/11/2025 | $11.74 | $11.55 (-1.62%) | $12.03 | $11.33 | 978,800 | $1.12 B |
| 02/10/2025 | $12.72 | $11.74 (-7.7%) | $12.72 | $11.65 | 1.44 M | $1.14 B |
| 02/07/2025 | $12.89 | $11.92 (-7.53%) | $13.13 | $11.89 | 1.37 M | $1.16 B |
| 02/06/2025 | $12.75 | $12.80 (0.39%) | $13.01 | $12.31 | 883,000 | $1.24 B |
| 02/05/2025 | $12.39 | $12.75 (2.91%) | $13.07 | $12.25 | 684,754 | $1.24 B |
| 02/04/2025 | $12.22 | $12.52 (2.45%) | $12.55 | $11.91 | 1.21 M | $1.21 B |
| 02/03/2025 | $12.63 | $12.31 (-2.53%) | $12.76 | $11.89 | 2.17 M | $1.19 B |
| 01/31/2025 | $14.30 | $13.02 (-8.95%) | $14.58 | $12.75 | 2.02 M | $1.26 B |
| 01/30/2025 | $14.45 | $14.29 (-1.11%) | $14.87 | $14.07 | 872,600 | $1.39 B |
| 01/29/2025 | $14.72 | $14.32 (-2.72%) | $14.86 | $14.19 | 778,800 | $1.39 B |
| 01/28/2025 | $14.62 | $14.88 (1.78%) | $15.17 | $14.40 | 1.42 M | $1.44 B |
| 01/27/2025 | $13.96 | $14.45 (3.51%) | $15.19 | $13.88 | 2.55 M | $1.40 B |
| 01/24/2025 | $13.79 | $14.08 (2.1%) | $14.25 | $13.58 | 1.11 M | $1.37 B |
| 01/23/2025 | $13.50 | $13.89 (2.89%) | $14.06 | $13.29 | 1.00 M | $1.35 B |
| 01/22/2025 | $13.48 | $13.55 (0.52%) | $13.68 | $13.15 | 1.14 M | $1.31 B |
| 01/21/2025 | $12.74 | $13.48 (5.81%) | $13.50 | $12.45 | 1.49 M | $1.31 B |
| 01/17/2025 | $12.26 | $12.57 (2.53%) | $12.99 | $12.19 | 1.68 M | $1.22 B |
| 01/16/2025 | $11.98 | $12.18 (1.67%) | $12.37 | $11.21 | 1.60 M | $1.18 B |
| 01/15/2025 | $11.85 | $12.01 (1.35%) | $12.09 | $11.00 | 1.80 M | $1.17 B |
| 01/14/2025 | $11.91 | $11.36 (-4.62%) | $11.98 | $11.03 | 899,650 | $1.10 B |
| 01/13/2025 | $11.40 | $11.26 (-1.23%) | $12.48 | $11.23 | 2.16 M | $1.09 B |
| 01/10/2025 | $11.17 | $11.24 (0.63%) | $11.31 | $10.70 | 1.35 M | $1.09 B |
| 01/08/2025 | $11.16 | $11.43 (2.42%) | $11.60 | $10.86 | 1.31 M | $1.11 B |
| 01/07/2025 | $11.04 | $11.34 (2.72%) | $11.40 | $10.89 | 923,400 | $1.10 B |
| 01/06/2025 | $11.30 | $11.08 (-1.95%) | $11.58 | $10.69 | 1.14 M | $1.08 B |
| 01/03/2025 | $10.53 | $11.19 (6.27%) | $11.41 | $10.53 | 1.27 M | $1.09 B |
| 01/02/2025 | $10.79 | $10.71 (-0.74%) | $11.09 | $10.41 | 1.75 M | $1.04 B |
| 12/31/2024 | $10.52 | $10.55 (0.29%) | $10.80 | $10.38 | 833,722 | $1.02 B |
| 12/30/2024 | $10.55 | $10.62 (0.66%) | $10.69 | $10.30 | 1.80 M | $1.03 B |
| 12/27/2024 | $11.03 | $10.79 (-2.18%) | $11.24 | $10.20 | 2.06 M | $1.05 B |
| 12/26/2024 | $11.20 | $11.15 (-0.45%) | $11.30 | $10.67 | 1.81 M | $1.08 B |
| 12/24/2024 | $11.16 | $11.41 (2.24%) | $11.47 | $11.02 | 497,600 | $1.11 B |
| 12/23/2024 | $11.17 | $11.20 (0.27%) | $11.52 | $10.80 | 1.38 M | $1.09 B |
| 12/20/2024 | $11.18 | $11.18 (0%) | $11.56 | $10.83 | 2.58 M | $1.08 B |
| 12/19/2024 | $11.50 | $11.32 (-1.57%) | $11.60 | $10.67 | 1.27 M | $1.10 B |
| 12/18/2024 | $11.83 | $10.96 (-7.35%) | $11.89 | $10.63 | 1.97 M | $1.06 B |
| 12/17/2024 | $11.75 | $11.76 (0.09%) | $12.01 | $11.55 | 989,812 | $1.14 B |
| 12/16/2024 | $11.94 | $11.89 (-0.42%) | $12.39 | $11.87 | 940,323 | $1.15 B |
| 12/13/2024 | $12.66 | $11.90 (-6%) | $12.66 | $11.76 | 984,940 | $1.15 B |
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.
