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

Spero Therapeutics Inc (NQ: SPRO )

1.430 +0.010 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
May 31, 2023 1.770 1.780 1.732 1.740 175,646 -0.03(-1.69%)
May 30, 2023 1.840 1.858 1.740 1.770 308,341 +0.00(+0.00%)
May 26, 2023 1.800 1.810 1.758 1.770 122,963 +0.02(+1.14%)
May 25, 2023 1.830 1.870 1.740 1.750 369,542 -0.10(-5.41%)
May 24, 2023 1.890 1.890 1.840 1.850 165,893 -0.06(-3.14%)
May 23, 2023 1.900 1.935 1.880 1.910 294,967 +0.00(+0.00%)
May 22, 2023 1.820 1.940 1.820 1.910 463,568 +0.06(+3.24%)
May 19, 2023 1.800 1.860 1.800 1.850 183,664 +0.05(+2.78%)
May 18, 2023 1.790 1.830 1.770 1.800 332,920 -0.02(-1.10%)
May 17, 2023 1.810 1.845 1.775 1.820 297,259 +0.03(+1.68%)
May 16, 2023 1.820 1.850 1.775 1.790 236,008 -0.08(-4.28%)
May 15, 2023 1.870 1.910 1.850 1.870 253,973 +0.02(+1.08%)
May 12, 2023 1.900 1.930 1.810 1.850 567,738 -0.07(-3.65%)
May 11, 2023 1.920 1.948 1.890 1.920 243,583 +0.02(+1.05%)
May 10, 2023 1.940 1.975 1.890 1.900 361,377 -0.04(-2.06%)
May 09, 2023 1.900 1.970 1.865 1.940 284,685 +0.04(+2.11%)
May 08, 2023 1.950 1.995 1.900 1.900 247,934 -0.05(-2.56%)
May 05, 2023 1.890 1.985 1.850 1.950 554,355 +0.07(+3.72%)
May 04, 2023 1.820 1.900 1.807 1.880 401,413 +0.07(+3.87%)
May 03, 2023 1.730 1.910 1.730 1.810 416,883 +0.08(+4.62%)
May 02, 2023 1.880 1.880 1.710 1.730 355,306 -0.12(-6.49%)
May 01, 2023 1.770 1.870 1.770 1.850 338,218 +0.08(+4.52%)
Apr 28, 2023 1.780 1.790 1.750 1.770 195,565 -0.01(-0.56%)
Apr 27, 2023 1.730 1.785 1.700 1.780 346,413 +0.05(+2.89%)
Apr 26, 2023 1.690 1.745 1.660 1.730 381,480 +0.04(+2.37%)
Apr 25, 2023 1.690 1.740 1.670 1.690 283,682 -0.02(-1.17%)
Apr 24, 2023 1.650 1.710 1.630 1.710 247,788 +0.01(+0.59%)
Apr 21, 2023 1.660 1.700 1.640 1.700 139,746 +0.02(+1.19%)
Apr 20, 2023 1.730 1.730 1.650 1.680 306,335 -0.07(-4.00%)
Apr 19, 2023 1.730 1.760 1.690 1.750 196,445 +0.00(+0.00%)
Apr 18, 2023 1.750 1.800 1.720 1.750 281,621 -0.01(-0.57%)
Apr 17, 2023 1.690 1.770 1.690 1.760 315,962 +0.04(+2.33%)
Apr 14, 2023 1.720 1.730 1.660 1.720 363,346 +0.01(+0.58%)
Apr 13, 2023 1.600 1.750 1.580 1.710 634,156 +0.09(+5.56%)
Apr 12, 2023 1.620 1.640 1.565 1.620 260,448 +0.00(+0.00%)
Apr 11, 2023 1.550 1.640 1.520 1.620 733,126 +0.06(+3.85%)
Apr 10, 2023 1.510 1.565 1.475 1.560 404,661 +0.05(+3.31%)
Apr 06, 2023 1.450 1.510 1.420 1.510 354,337 +0.06(+4.14%)
Apr 05, 2023 1.540 1.540 1.450 1.450 598,787 -0.09(-5.84%)
Apr 04, 2023 1.510 1.550 1.500 1.540 644,429 +0.02(+1.32%)
Apr 03, 2023 1.430 1.570 1.410 1.520 1,373,501 +0.07(+4.83%)
Mar 31, 2023 1.570 1.650 1.410 1.450 7,606,189 +0.01(+0.69%)
Mar 30, 2023 1.480 1.480 1.390 1.440 1,191,480 -0.01(-0.69%)
Mar 29, 2023 1.390 1.480 1.375 1.450 759,491 +0.10(+7.41%)
Mar 28, 2023 1.430 1.450 1.350 1.350 814,473 -0.06(-4.26%)
Mar 27, 2023 1.420 1.460 1.370 1.410 311,479 -0.02(-1.40%)
Mar 24, 2023 1.350 1.450 1.350 1.430 300,840 +0.06(+4.38%)
Mar 23, 2023 1.380 1.430 1.350 1.370 365,153 +0.01(+0.74%)
Mar 22, 2023 1.400 1.460 1.350 1.360 606,237 -0.04(-2.86%)
Mar 21, 2023 1.360 1.440 1.360 1.400 259,933 +0.02(+1.45%)
Mar 20, 2023 1.390 1.405 1.350 1.380 402,971 +0.02(+1.47%)
Mar 17, 2023 1.460 1.480 1.360 1.360 477,077 -0.11(-7.48%)
Mar 16, 2023 1.420 1.500 1.420 1.470 365,854 +0.00(+0.00%)
Mar 15, 2023 1.480 1.500 1.380 1.470 422,956 -0.01(-0.68%)
Mar 14, 2023 1.420 1.525 1.420 1.480 702,356 +0.04(+2.78%)
Mar 13, 2023 1.410 1.510 1.380 1.440 1,408,113 -0.04(-2.70%)
Mar 10, 2023 1.500 1.510 1.420 1.480 905,154 -0.03(-1.99%)
Mar 09, 2023 1.570 1.670 1.510 1.510 866,937 -0.08(-5.03%)
Mar 08, 2023 1.710 1.720 1.570 1.590 652,098 -0.10(-5.92%)
Mar 07, 2023 1.510 1.730 1.505 1.690 953,323 +0.17(+11.18%)
Mar 06, 2023 1.480 1.565 1.470 1.520 398,326 +0.03(+2.01%)
Mar 03, 2023 1.480 1.550 1.470 1.490 264,739 +0.01(+0.68%)
Mar 02, 2023 1.510 1.520 1.470 1.480 280,564 -0.03(-1.99%)
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.