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

Spero Therapeutics Inc (NQ: SPRO )

1.678 +0.018 (+1.08%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 7, 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 (%)
Jan 31, 2019 9.520 10.57 9.520 10.52 55,881 +1.00(+10.50%)
Jan 30, 2019 9.450 9.780 9.080 9.520 33,077 +0.07(+0.74%)
Jan 29, 2019 9.790 9.790 9.430 9.450 26,315 -0.29(-2.98%)
Jan 28, 2019 9.770 10.00 9.540 9.740 57,878 -0.01(-0.10%)
Jan 25, 2019 9.680 10.00 9.430 9.750 48,300 +0.16(+1.67%)
Jan 24, 2019 9.150 10.51 8.960 9.590 111,906 +0.71(+8.00%)
Jan 23, 2019 8.470 9.110 8.470 8.880 94,813 +0.56(+6.73%)
Jan 22, 2019 8.050 8.700 7.990 8.320 151,379 +0.27(+3.35%)
Jan 18, 2019 8.290 8.410 7.960 8.050 27,800 -0.21(-2.54%)
Jan 17, 2019 8.250 8.630 7.460 8.260 68,175 -0.03(-0.36%)
Jan 16, 2019 8.360 8.410 8.080 8.290 44,883 +0.18(+2.22%)
Jan 15, 2019 8.270 8.340 8.040 8.110 29,843 -0.13(-1.58%)
Jan 14, 2019 8.260 8.750 8.140 8.240 37,347 +0.03(+0.37%)
Jan 11, 2019 8.100 8.360 8.080 8.210 27,800 +0.10(+1.23%)
Jan 10, 2019 8.220 8.260 7.812 8.110 120,477 -0.14(-1.70%)
Jan 09, 2019 8.080 8.350 7.770 8.250 47,405 +0.21(+2.61%)
Jan 08, 2019 7.750 8.100 7.500 8.040 120,603 +0.36(+4.69%)
Jan 07, 2019 6.750 7.750 6.750 7.680 49,559 +0.93(+13.78%)
Jan 04, 2019 6.490 6.940 6.490 6.750 28,800 +0.39(+6.13%)
Jan 03, 2019 6.250 6.770 6.120 6.360 73,592 +0.10(+1.60%)
Jan 02, 2019 6.090 6.700 6.000 6.260 26,601 +0.11(+1.79%)
Dec 31, 2018 6.850 6.900 6.000 6.150 71,600 -0.52(-7.80%)
Dec 28, 2018 6.300 6.730 6.300 6.670 63,200 +0.26(+4.06%)
Dec 27, 2018 5.760 6.600 5.650 6.410 277,384 +0.65(+11.28%)
Dec 26, 2018 5.740 5.951 5.520 5.760 134,025 +0.07(+1.23%)
Dec 24, 2018 5.840 5.880 5.640 5.690 56,700 -0.21(-3.56%)
Dec 21, 2018 6.010 6.100 5.740 5.900 69,700 -0.13(-2.16%)
Dec 20, 2018 5.930 6.100 5.628 6.030 189,651 +0.05(+0.84%)
Dec 19, 2018 6.110 6.190 5.900 5.980 72,305 -0.02(-0.33%)
Dec 18, 2018 6.300 6.519 5.980 6.000 103,839 +0.01(+0.17%)
Dec 17, 2018 6.370 6.500 5.960 5.990 46,830 -0.35(-5.52%)
Dec 14, 2018 6.830 6.890 6.150 6.340 25,700 -0.50(-7.31%)
Dec 13, 2018 6.710 6.900 6.520 6.840 93,381 +0.13(+1.94%)
Dec 12, 2018 6.900 7.170 6.680 6.710 46,339 -0.13(-1.90%)
Dec 11, 2018 6.800 7.150 6.557 6.840 36,186 +0.12(+1.79%)
Dec 10, 2018 6.750 6.950 6.520 6.720 21,765 -0.03(-0.44%)
Dec 07, 2018 6.990 7.000 6.450 6.750 154,200 -0.24(-3.43%)
Dec 06, 2018 7.050 7.110 6.850 6.990 91,935 -0.18(-2.51%)
Dec 04, 2018 7.600 7.620 6.980 7.170 85,500 -0.43(-5.66%)
Dec 03, 2018 8.180 8.180 7.550 7.600 88,173 -0.58(-7.09%)
Nov 30, 2018 8.260 8.630 8.050 8.180 38,700 -0.09(-1.09%)
Nov 29, 2018 8.080 8.270 7.880 8.270 21,630 +0.18(+2.22%)
Nov 28, 2018 7.790 8.260 7.730 8.090 28,790 +0.30(+3.85%)
Nov 27, 2018 7.830 7.930 7.640 7.790 22,786 -0.03(-0.38%)
Nov 26, 2018 8.250 8.425 7.600 7.820 65,877 -0.42(-5.10%)
Nov 23, 2018 8.000 8.260 7.990 8.240 9,300 +0.22(+2.74%)
Nov 21, 2018 8.020 8.020 8.020 0 +0.25(+3.22%)
Nov 20, 2018 8.000 8.195 7.660 7.770 139,593 -0.02(-0.26%)
Nov 19, 2018 7.780 8.066 7.640 7.790 25,038 +0.04(+0.52%)
Nov 16, 2018 7.890 8.000 7.180 7.750 94,900 -0.20(-2.52%)
Nov 15, 2018 8.010 8.050 7.850 7.950 35,586 +0.07(+0.89%)
Nov 14, 2018 8.550 8.770 7.610 7.880 51,389 -0.58(-6.86%)
Nov 13, 2018 8.610 8.957 8.350 8.460 31,613 +0.01(+0.12%)
Nov 12, 2018 8.650 8.840 8.250 8.450 48,129 -0.12(-1.40%)
Nov 09, 2018 9.540 9.540 8.390 8.570 57,400 -0.61(-6.64%)
Nov 08, 2018 8.650 9.250 8.650 9.180 49,593 +0.55(+6.37%)
Nov 07, 2018 8.270 8.660 8.200 8.630 72,273 +0.45(+5.50%)
Nov 06, 2018 8.510 8.600 8.030 8.180 41,189 -0.33(-3.88%)
Nov 05, 2018 8.720 8.720 8.410 8.510 37,238 -0.07(-0.82%)
Nov 02, 2018 8.400 8.690 8.220 8.580 29,800 +0.17(+2.02%)
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.