Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spero Therapeutics Inc (NQ: SPRO )

1.400 -0.070 (-4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.190 1.210 1.140 1.140 143,981 -0.03(-2.56%)
Nov 29, 2023 1.160 1.210 1.160 1.170 87,882 +0.01(+0.86%)
Nov 28, 2023 1.150 1.190 1.110 1.160 83,769 -0.01(-0.85%)
Nov 27, 2023 1.210 1.220 1.140 1.170 166,122 -0.02(-1.68%)
Nov 24, 2023 1.220 1.250 1.170 1.190 109,406 -0.02(-1.65%)
Nov 22, 2023 1.200 1.230 1.193 1.210 57,629 +0.00(+0.00%)
Nov 21, 2023 1.210 1.230 1.150 1.210 206,710 -0.02(-1.63%)
Nov 20, 2023 1.170 1.250 1.170 1.230 197,501 +0.04(+3.36%)
Nov 17, 2023 1.160 1.200 1.140 1.190 161,675 +0.03(+2.59%)
Nov 16, 2023 1.140 1.170 1.140 1.160 139,748 +0.02(+1.75%)
Nov 15, 2023 1.110 1.160 1.070 1.140 191,861 +0.05(+4.59%)
Nov 14, 2023 1.140 1.230 1.060 1.090 590,020 -0.02(-1.80%)
Nov 13, 2023 1.120 1.140 1.070 1.110 134,067 +0.00(+0.00%)
Nov 10, 2023 1.050 1.290 1.050 1.110 187,594 +0.06(+5.71%)
Nov 09, 2023 1.140 1.150 1.040 1.050 172,731 -0.10(-8.70%)
Nov 08, 2023 1.120 1.150 1.120 1.150 88,961 +0.03(+2.68%)
Nov 07, 2023 1.140 1.160 1.120 1.120 65,231 -0.04(-3.45%)
Nov 06, 2023 1.200 1.220 1.130 1.160 108,854 -0.03(-2.52%)
Nov 03, 2023 1.140 1.230 1.140 1.190 230,320 +0.05(+4.39%)
Nov 02, 2023 1.150 1.160 1.100 1.140 120,110 +0.00(+0.00%)
Nov 01, 2023 1.110 1.150 1.059 1.140 146,731 +0.06(+5.56%)
Oct 31, 2023 1.020 1.090 1.020 1.080 90,670 +0.05(+4.85%)
Oct 30, 2023 1.010 1.070 0.9983 1.030 121,162 +0.01(+0.98%)
Oct 27, 2023 1.020 1.050 1.000 1.020 69,827 +0.02(+2.00%)
Oct 26, 2023 0.9900 1.030 0.9900 1.000 137,695 -0.04(-3.85%)
Oct 25, 2023 1.030 1.070 1.005 1.040 102,273 -0.02(-1.89%)
Oct 24, 2023 1.050 1.100 1.010 1.060 110,348 +0.01(+0.95%)
Oct 23, 2023 1.050 1.140 1.030 1.050 218,339 -0.02(-1.87%)
Oct 20, 2023 1.080 1.120 1.060 1.070 99,649 -0.02(-2.28%)
Oct 19, 2023 1.110 1.110 1.070 1.095 195,569 -0.03(-3.10%)
Oct 18, 2023 1.150 1.170 1.100 1.130 222,308 -0.03(-2.59%)
Oct 17, 2023 1.160 1.180 1.150 1.160 269,234 +0.02(+1.75%)
Oct 16, 2023 1.130 1.170 1.080 1.140 115,021 +0.01(+0.88%)
Oct 13, 2023 1.110 1.150 1.090 1.130 156,957 +0.01(+0.89%)
Oct 12, 2023 1.170 1.170 1.120 1.120 110,587 -0.05(-4.27%)
Oct 11, 2023 1.200 1.208 1.160 1.170 149,189 +0.02(+1.74%)
Oct 10, 2023 1.140 1.170 1.130 1.150 52,693 +0.00(+0.00%)
Oct 09, 2023 1.140 1.150 1.120 1.150 78,494 +0.01(+0.88%)
Oct 06, 2023 1.150 1.170 1.130 1.140 276,670 -0.02(-1.72%)
Oct 05, 2023 1.160 1.170 1.130 1.160 159,232 +0.01(+0.87%)
Oct 04, 2023 1.160 1.170 1.130 1.150 244,161 -0.02(-1.71%)
Oct 03, 2023 1.160 1.190 1.160 1.170 202,459 -0.02(-1.68%)
Oct 02, 2023 1.200 1.210 1.169 1.190 206,929 -0.02(-1.65%)
Sep 29, 2023 1.220 1.220 1.190 1.210 130,950 +0.01(+0.83%)
Sep 28, 2023 1.210 1.215 1.190 1.200 89,763 +0.00(+0.00%)
Sep 27, 2023 1.220 1.240 1.190 1.200 134,200 -0.01(-0.83%)
Sep 26, 2023 1.190 1.250 1.190 1.210 185,389 +0.01(+0.83%)
Sep 25, 2023 1.220 1.230 1.190 1.200 143,630 -0.01(-0.83%)
Sep 22, 2023 1.250 1.250 1.190 1.210 258,430 -0.01(-0.82%)
Sep 21, 2023 1.240 1.240 1.200 1.220 189,921 -0.01(-0.81%)
Sep 20, 2023 1.240 1.260 1.200 1.230 394,258 -0.01(-0.81%)
Sep 19, 2023 1.240 1.260 1.200 1.240 361,471 -0.01(-0.80%)
Sep 18, 2023 1.280 1.280 1.220 1.250 402,740 -0.03(-2.34%)
Sep 15, 2023 1.290 1.320 1.265 1.280 411,303 -0.01(-0.78%)
Sep 14, 2023 1.290 1.300 1.270 1.290 136,345 +0.00(+0.00%)
Sep 13, 2023 1.270 1.300 1.270 1.290 249,187 -0.01(-0.77%)
Sep 12, 2023 1.330 1.330 1.280 1.300 180,712 -0.03(-2.26%)
Sep 11, 2023 1.360 1.370 1.290 1.330 278,554 -0.03(-2.21%)
Sep 08, 2023 1.340 1.360 1.320 1.360 100,448 +0.02(+1.49%)
Sep 07, 2023 1.360 1.360 1.310 1.340 148,692 -0.04(-2.90%)
Sep 06, 2023 1.440 1.455 1.340 1.380 243,627 -0.05(-3.50%)
Sep 05, 2023 1.520 1.530 1.380 1.430 444,037 -0.09(-5.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.