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

Spero Therapeutics Inc (NQ: SPRO )

1.405 +0.005 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Jul 31, 2023 1.550 1.650 1.531 1.630 2,666,603 +0.21(+14.79%)
Jul 28, 2023 1.380 1.430 1.375 1.420 124,729 +0.03(+2.16%)
Jul 27, 2023 1.430 1.430 1.360 1.390 205,211 -0.03(-2.11%)
Jul 26, 2023 1.400 1.440 1.400 1.420 172,404 +0.01(+0.71%)
Jul 25, 2023 1.440 1.440 1.400 1.410 150,115 -0.04(-2.76%)
Jul 24, 2023 1.440 1.460 1.400 1.450 293,007 +0.00(+0.00%)
Jul 21, 2023 1.470 1.480 1.420 1.450 247,826 -0.01(-0.68%)
Jul 20, 2023 1.480 1.500 1.450 1.460 165,293 -0.02(-1.35%)
Jul 19, 2023 1.500 1.510 1.460 1.480 77,905 -0.02(-1.33%)
Jul 18, 2023 1.510 1.524 1.490 1.500 107,077 -0.01(-0.66%)
Jul 17, 2023 1.500 1.530 1.480 1.510 154,861 +0.00(+0.00%)
Jul 14, 2023 1.520 1.530 1.490 1.510 418,196 -0.01(-0.66%)
Jul 13, 2023 1.510 1.530 1.500 1.520 137,699 +0.01(+0.66%)
Jul 12, 2023 1.560 1.560 1.500 1.510 151,535 -0.04(-2.58%)
Jul 11, 2023 1.490 1.560 1.470 1.550 272,490 +0.06(+4.03%)
Jul 10, 2023 1.450 1.500 1.450 1.490 83,833 +0.03(+2.05%)
Jul 07, 2023 1.430 1.473 1.410 1.460 166,389 +0.03(+2.10%)
Jul 06, 2023 1.460 1.460 1.420 1.430 141,143 -0.03(-2.05%)
Jul 05, 2023 1.450 1.490 1.440 1.460 152,893 -0.01(-0.68%)
Jul 03, 2023 1.450 1.500 1.450 1.470 177,035 +0.02(+1.38%)
Jun 30, 2023 1.420 1.450 1.410 1.450 174,809 +0.03(+2.11%)
Jun 29, 2023 1.420 1.440 1.410 1.420 185,878 +0.00(+0.00%)
Jun 28, 2023 1.430 1.440 1.390 1.420 214,765 -0.01(-0.70%)
Jun 27, 2023 1.460 1.480 1.410 1.430 376,021 -0.02(-1.38%)
Jun 26, 2023 1.550 1.555 1.410 1.450 828,458 -0.15(-9.38%)
Jun 23, 2023 1.460 1.605 1.410 1.600 1,115,597 +0.13(+8.84%)
Jun 22, 2023 1.480 1.520 1.440 1.470 292,874 +0.01(+0.68%)
Jun 21, 2023 1.520 1.530 1.430 1.460 314,193 -0.07(-4.58%)
Jun 20, 2023 1.580 1.595 1.520 1.530 359,432 -0.03(-1.92%)
Jun 16, 2023 1.580 1.605 1.550 1.560 306,529 -0.01(-0.64%)
Jun 15, 2023 1.620 1.630 1.540 1.570 445,753 -0.05(-3.09%)
Jun 14, 2023 1.720 1.730 1.620 1.620 364,436 -0.10(-5.81%)
Jun 13, 2023 1.730 1.760 1.710 1.720 347,471 -0.03(-1.71%)
Jun 12, 2023 1.770 1.820 1.720 1.750 273,396 -0.03(-1.69%)
Jun 09, 2023 1.790 1.810 1.765 1.780 115,610 -0.02(-1.11%)
Jun 08, 2023 1.780 1.810 1.740 1.800 101,921 +0.02(+1.12%)
Jun 07, 2023 1.800 1.809 1.765 1.780 150,565 -0.02(-1.11%)
Jun 06, 2023 1.770 1.820 1.770 1.800 112,918 +0.03(+1.69%)
Jun 05, 2023 1.780 1.800 1.754 1.770 181,612 -0.05(-2.75%)
Jun 02, 2023 1.790 1.830 1.780 1.820 164,066 +0.02(+1.11%)
Jun 01, 2023 1.740 1.800 1.730 1.800 217,054 +0.06(+3.45%)
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%)
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.