ARS Pharmaceuticals, Inc.
SPRYNASDAQHealthcare● Active
$8.99
+$0.43(+5.02%)
Market Cap$892736325
P/E Ratio—
52W High$18.9
52W Low$6.66
ARS Pharmaceuticals, Inc.（SPRY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
spry · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$35.63
Jul 22, 2021
-74.8% from here
5-Year Low5Y
$2.55
Sep 20, 2023
+252.5% from low
IPO Priceadj.
$25.00
Dec 4, 2020
-64.0% since IPO
1 Year Ago
$14.53
Jun 9, 2025
-38.1% in 1Y
5 Years Ago
$32.13
Jun 9, 2021
-72.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SPRY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $8.73 | $9.13 | $8.56 | $8.99 | $8.99 | 1.9M | +2.98% |
| Jun 5, 2026 | $9.00 | $9.10 | $8.40 | $8.56 | $8.56 | 1.3M | -4.89% |
| Jun 4, 2026 | $8.91 | $9.13 | $8.81 | $9.07 | $9.07 | 818K | +1.80% |
| Jun 3, 2026 | $8.85 | $9.00 | $8.69 | $8.75 | $8.75 | 1.2M | -1.13% |
| Jun 2, 2026 | $9.31 | $9.43 | $8.64 | $8.90 | $8.90 | 1.9M | -4.40% |
| Jun 1, 2026 | $9.08 | $9.56 | $8.77 | $9.43 | $9.43 | 2.0M | +3.85% |
| May 29, 2026 | $9.40 | $9.87 | $8.96 | $9.07 | $9.07 | 2.2M | -3.51% |
| May 28, 2026 | $8.91 | $9.60 | $8.63 | $9.40 | $9.40 | 2.6M | +5.50% |
| May 27, 2026 | $8.22 | $8.64 | $8.21 | $8.50 | $8.50 | 794K | +3.41% |
| May 26, 2026 | $7.90 | $8.23 | $7.87 | $8.17 | $8.17 | 1.1M | +3.42% |
| May 22, 2026 | $8.23 | $8.29 | $7.91 | $7.94 | $7.94 | 2.5M | -3.52% |
| May 21, 2026 | $7.72 | $8.36 | $7.54 | $8.23 | $8.23 | 2.1M | +6.61% |
| May 20, 2026 | $7.21 | $7.83 | $7.19 | $7.80 | $7.80 | 1.6M | +8.18% |
| May 19, 2026 | $7.30 | $7.58 | $7.10 | $7.17 | $7.17 | 1.6M | -1.78% |
| May 18, 2026 | $7.45 | $7.49 | $7.08 | $7.30 | $7.30 | 2.1M | -2.01% |
| May 15, 2026 | $7.40 | $7.81 | $7.03 | $7.43 | $7.43 | 3.7M | +0.41% |
| May 14, 2026 | $8.13 | $8.43 | $7.80 | $7.94 | $7.94 | 2.4M | -2.34% |
| May 13, 2026 | $8.68 | $8.78 | $8.00 | $8.01 | $8.01 | 2.5M | -7.72% |
| May 12, 2026 | $8.64 | $8.76 | $8.38 | $8.63 | $8.63 | 1.1M | -0.12% |
| May 11, 2026 | $8.79 | $9.06 | $8.53 | $8.60 | $8.60 | 1.3M | -2.16% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SPRY
Jan 1 → Dec 31 · 6 years2026-22.8%$11.65 → $8.99
-22.8%
2025+8.0%$10.79 → $11.65
+8.0%
2024+91.5%$5.51 → $10.55
+91.5%
2023-38.4%$8.90 → $5.48
-38.4%
2022+22.6%$6.96 → $8.53
+22.6%
2021-79.3%$32.18 → $6.66
-79.3%
Best Year2024 · +91.5%
Worst Year2021 · -79.3%
Positive Years3 / 6
Avg Annual Return-3.1%
6Y Total Return-72.1%
6Y CAGR~-19.1% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in SPRY?
If you invested $1,000 in SPRY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$360
Total Return-64.0%
CAGR~-15.7% / yr
Profit$-640
Based on Dec 4, 2020 · $25.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ARS Pharmaceuticals, Inc.（SPRY）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $8.99。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SPRY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SPRY 历史股价FMP 日线复权 OHLCV