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

Spero Therapeutics Inc (NQ: SPRO )

1.655 +0.015 (+0.91%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 13, 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, 2020 16.90 17.20 16.20 16.57 238,478 -0.16(-0.96%)
Nov 27, 2020 16.08 16.85 15.91 16.73 121,300 +0.81(+5.09%)
Nov 25, 2020 15.00 16.09 14.90 15.92 195,300 +0.02(+0.13%)
Nov 24, 2020 16.00 16.10 15.21 15.90 272,319 +0.00(+0.00%)
Nov 23, 2020 15.86 16.94 15.67 15.90 347,138 +0.72(+4.74%)
Nov 20, 2020 14.53 15.49 14.53 15.18 257,600 +0.41(+2.78%)
Nov 19, 2020 14.90 15.17 14.56 14.77 166,320 -0.08(-0.54%)
Nov 18, 2020 14.74 15.29 14.61 14.85 230,143 +0.12(+0.81%)
Nov 17, 2020 14.93 15.06 14.65 14.73 182,837 -0.08(-0.54%)
Nov 16, 2020 14.16 15.10 14.16 14.81 196,990 +0.49(+3.42%)
Nov 13, 2020 14.69 15.03 14.26 14.32 266,900 -0.20(-1.38%)
Nov 12, 2020 14.96 15.24 14.09 14.52 311,910 -0.23(-1.56%)
Nov 11, 2020 14.47 14.79 14.00 14.75 170,283 +0.37(+2.57%)
Nov 10, 2020 14.00 15.13 13.90 14.38 260,345 +0.54(+3.90%)
Nov 09, 2020 13.90 14.23 13.49 13.84 574,533 +0.16(+1.17%)
Nov 06, 2020 13.90 14.17 13.23 13.68 227,900 -0.21(-1.51%)
Nov 05, 2020 14.00 14.19 13.57 13.89 231,630 +0.02(+0.14%)
Nov 04, 2020 14.25 14.94 13.71 13.87 259,854 -0.28(-1.98%)
Nov 03, 2020 13.37 14.35 13.17 14.15 248,486 +1.05(+8.02%)
Nov 02, 2020 12.94 13.70 12.73 13.10 180,841 -0.01(-0.08%)
Oct 30, 2020 13.45 13.49 13.00 13.11 145,300 -0.33(-2.46%)
Oct 29, 2020 13.49 13.71 13.06 13.44 130,491 +0.21(+1.59%)
Oct 28, 2020 13.21 13.51 13.02 13.23 271,796 -0.29(-2.14%)
Oct 27, 2020 13.61 13.83 13.17 13.52 123,070 +0.26(+1.96%)
Oct 26, 2020 14.03 14.10 13.17 13.26 199,566 -0.76(-5.42%)
Oct 23, 2020 14.18 14.25 13.54 14.02 145,300 -0.01(-0.07%)
Oct 22, 2020 13.10 14.14 13.00 14.03 285,199 +1.09(+8.42%)
Oct 21, 2020 13.40 13.66 12.92 12.94 223,690 -0.38(-2.85%)
Oct 20, 2020 13.04 13.67 13.04 13.32 171,062 +0.28(+2.15%)
Oct 19, 2020 13.14 13.45 12.90 13.04 230,702 +0.04(+0.31%)
Oct 16, 2020 12.97 13.24 12.73 13.00 142,000 -0.02(-0.15%)
Oct 15, 2020 13.53 13.53 12.69 13.02 181,733 -0.59(-4.34%)
Oct 14, 2020 13.72 14.26 13.06 13.61 251,435 -0.32(-2.30%)
Oct 13, 2020 13.74 14.60 13.44 13.93 421,116 +0.06(+0.43%)
Oct 12, 2020 13.42 14.24 13.05 13.87 271,721 +0.56(+4.21%)
Oct 09, 2020 13.45 13.70 13.21 13.31 237,200 -0.04(-0.30%)
Oct 08, 2020 13.00 13.48 12.70 13.35 257,099 +0.44(+3.41%)
Oct 07, 2020 12.30 13.15 12.18 12.91 383,558 +0.65(+5.30%)
Oct 06, 2020 12.46 12.67 12.00 12.26 319,361 -0.20(-1.61%)
Oct 05, 2020 12.27 12.92 12.15 12.46 398,097 +0.40(+3.32%)
Oct 02, 2020 11.34 12.40 11.27 12.06 306,700 +0.41(+3.52%)
Oct 01, 2020 11.37 11.94 11.03 11.65 273,944 +0.49(+4.39%)
Sep 30, 2020 10.20 11.38 10.20 11.16 595,909 +1.21(+12.16%)
Sep 29, 2020 10.22 11.09 9.890 9.950 1,342,541 +0.65(+6.99%)
Sep 28, 2020 9.700 9.700 9.250 9.300 194,311 -0.23(-2.41%)
Sep 25, 2020 9.360 9.610 9.300 9.530 146,000 +0.14(+1.49%)
Sep 24, 2020 9.370 9.760 9.260 9.390 179,741 -0.04(-0.42%)
Sep 23, 2020 9.730 9.730 9.360 9.430 229,659 -0.31(-3.18%)
Sep 22, 2020 9.940 9.990 9.600 9.740 226,993 +0.02(+0.21%)
Sep 21, 2020 9.910 9.910 9.650 9.720 234,706 -0.39(-3.86%)
Sep 18, 2020 10.10 10.28 9.960 10.11 444,200 +0.11(+1.10%)
Sep 17, 2020 9.930 10.29 9.600 10.00 506,406 +0.01(+0.10%)
Sep 16, 2020 10.15 10.34 9.960 9.990 254,951 +0.00(+0.00%)
Sep 15, 2020 10.14 10.39 9.970 9.990 291,516 +0.04(+0.40%)
Sep 14, 2020 10.23 10.50 9.930 9.950 384,613 +0.04(+0.40%)
Sep 11, 2020 9.940 10.35 9.805 9.910 2,609,200 -1.21(-10.88%)
Sep 10, 2020 12.30 12.38 10.00 11.12 1,225,476 -1.68(-13.13%)
Sep 09, 2020 12.80 13.31 12.47 12.80 868,675 -0.27(-2.07%)
Sep 08, 2020 9.260 14.30 8.900 13.07 3,722,858 +4.11(+45.87%)
Sep 04, 2020 9.200 9.230 8.500 8.960 193,900 -0.20(-2.24%)
Sep 03, 2020 9.400 9.840 9.120 9.165 120,554 -0.19(-1.98%)
Sep 02, 2020 9.950 10.06 9.210 9.350 184,697 -0.59(-5.94%)
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.