Quotes 5-day view: ARS Pharmaceuticals, Inc.

Delayed Quote Nasdaq
ARS Pharmaceuticals, Inc.(SPRY) : Historical Chart (5-day)
  2026-09-24 2026-09-25 2026-09-28 2026-09-29 2026-09-30
Last US$4.150 US$4.080 US$4.130 US$4.400 US$4.275
Volume 1,052,647 1,035,223 949,893 1,274,704 419,749
Change -0.72% -1.69% +1.23% +6.54% -2.39%
Opening US$4.210 US$4.180 US$4.060 US$4.110 US$4.430
High US$4.240 US$4.180 US$4.190 US$4.435 US$4.450
Low US$4.070 US$4.020 US$4.000 US$4.010 US$4.270

Performance

1 day-2.39%
1 week+2.39%
Current month-28.67%
1 month-28.67%
3 months-46.57%
6 months-45.23%
Current year-63.26%
1 year-57.41%
3 years+11.46%

Volumes

markets
Daily volume
419,749
Estimated daily volume
697,594
Avg. Volume 20 sessions
1,510,281
Daily volume ratio
0.46
Avg. Volume 20 sessions USD
6,486,656.9
Record volume 1
57,684,070
Record volume 2
18,991,204
Record volume 3
14,670,409
Capital turnover ratio
0.02
Float rotation
0.02

Basic data

Market Cap (USD)
437,568,309
Net sales (USD)
84,278,000
Number of employees
198
Sales / Employee (USD)
425,646
Free-Float
83.82%
Free-Float capitalization (USD)
366,754,018
Average Daily Capital Traded
1.48%

Indicators

Moving average 5 days
4.188
Moving average 20 days
4.793
Moving average 50 days
5.423
Moving average 100 days
6.965
Price spread / (MMA5)
-2.49%
Price spread / (MMA20)
+11.60%
Price spread / (MMA50)
+26.27%
Price spread / (MMA100)
+62.17%
STIM
RSI 9 days
30.03
RSI 14 days
31.42

Change 5-day change 1-year change 3-year change Capi.($)
-2.39%+2.39%-57.41%+11.46% 438M
+4.16%-0.30%+58.96%+94.17% 71.53B
-0.19%+1.32%+37.20%+81.33% 60.12B
-1.51%+2.39%+9.10%+36.79% 48.85B
+0.66%+0.83%+42.19%+39.30% 44.28B
+1.17%+8.76%+344.22%+692.70% 43.83B
+1.57%+1.78%+9.04%+108.13% 41.53B
-0.67%-0.45%+4.47%+46.37% 30.13B
+4.77%+6.46%+41.54%+22.78% 27.98B
+0.53%-1.87%-19.36%+357.75% 25.25B
Average +0.89%+0.25%+47.00%+149.08% 39.39B
Weighted average by Cap. +1.33%+0.62%+63.49%+155.07%

Historical Quotes: ARS Pharmaceuticals, Inc.

DateOpeningHighLowCloseVolumeChange

Latest transactions

770ca19a09edb98d754538.ldw_IuqxtXjuNd12fnWzH0KA2MhNnw-cBobg_B1A6Nc._-sGT7n2xjWHZZQUOh_mUDW5jKt1zGDVf7SxrGc2qZjhrw912OT5OYZEiA
DatePriceVolumeTotal
13:24:37 4.275400341,233
13:23:55 4.280144340,833
13:23:55 4.275100340,689
13:23:42 4.275100340,589
13:23:41 4.275100340,489
13:22:49 4.270100340,389
13:22:09 4.275187340,289
13:22:07 4.275100340,102
13:21:59 4.280168340,002
13:21:12 4.275400339,834
Chart ARS Pharmaceuticals, Inc.

Price Extremes

1 week 4
Extreme 4
4.45
1 month 4
Extreme 4
6.09
Current year 4
Extreme 4
13.15
1 year 4
Extreme 4
13.15
3 years 3.35
Extreme 3.35
18.9
5 years 2.55
Extreme 2.55
18.9
10 years 2.55
Extreme 2.55
18.9

Monthly variations

Annual variations

2026-62.23%
2025+10.43%
2024+92.52%
2023-35.76%
2022+40.76%
  1. Stock Market
  2. Stocks
  3. SPRY Stock
  4. Quotes ARS Pharmaceuticals, Inc.