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

Spero Therapeutics Inc (NQ: SPRO )

1.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2020 9.870 9.870 9.170 9.210 55,500 -0.47(-4.86%)
Jan 30, 2020 9.990 10.04 9.510 9.680 157,400 -0.21(-2.12%)
Jan 29, 2020 10.00 10.15 9.800 9.890 47,432 -0.09(-0.90%)
Jan 28, 2020 9.830 10.00 9.790 9.980 32,187 +0.23(+2.36%)
Jan 27, 2020 9.720 9.820 9.451 9.750 56,115 -0.06(-0.61%)
Jan 24, 2020 9.720 9.940 9.700 9.810 70,200 +0.18(+1.87%)
Jan 23, 2020 9.900 9.900 9.430 9.630 58,196 -0.20(-2.03%)
Jan 22, 2020 9.140 10.04 9.140 9.830 82,245 +0.80(+8.86%)
Jan 21, 2020 8.900 9.360 8.900 9.030 41,095 +0.14(+1.57%)
Jan 17, 2020 9.140 9.240 8.850 8.890 68,500 -0.17(-1.88%)
Jan 16, 2020 9.150 9.490 9.050 9.060 89,330 -0.07(-0.77%)
Jan 15, 2020 9.030 9.270 8.810 9.130 91,875 +0.12(+1.33%)
Jan 14, 2020 9.140 9.370 8.977 9.010 69,088 -0.06(-0.66%)
Jan 13, 2020 9.080 9.360 9.000 9.070 85,760 +0.01(+0.11%)
Jan 10, 2020 9.340 9.518 9.020 9.060 44,900 -0.29(-3.10%)
Jan 09, 2020 9.270 9.605 9.136 9.350 49,607 +0.15(+1.63%)
Jan 08, 2020 9.200 9.360 9.036 9.200 32,903 -0.04(-0.43%)
Jan 07, 2020 9.450 9.510 9.160 9.240 79,968 -0.24(-2.53%)
Jan 06, 2020 9.520 9.560 9.280 9.480 61,606 -0.10(-1.04%)
Jan 03, 2020 9.800 9.980 9.500 9.580 58,400 -0.29(-2.94%)
Jan 02, 2020 9.760 10.09 9.650 9.870 60,468 +0.25(+2.65%)
Dec 31, 2019 9.770 9.820 8.740 9.615 174,900 -0.15(-1.59%)
Dec 30, 2019 10.42 10.42 9.650 9.770 125,484 -0.65(-6.24%)
Dec 27, 2019 10.21 10.74 10.01 10.42 94,600 +0.18(+1.76%)
Dec 26, 2019 10.49 10.52 10.21 10.24 44,265 -0.32(-3.03%)
Dec 24, 2019 10.50 10.71 10.36 10.56 50,900 +0.12(+1.15%)
Dec 23, 2019 10.74 10.90 10.37 10.44 101,234 -0.38(-3.51%)
Dec 20, 2019 11.00 11.03 10.51 10.82 165,000 -0.18(-1.64%)
Dec 19, 2019 11.15 11.30 10.97 11.00 51,531 -0.19(-1.70%)
Dec 18, 2019 11.31 11.45 11.11 11.19 40,420 -0.13(-1.15%)
Dec 17, 2019 11.32 11.40 11.15 11.32 47,176 +0.18(+1.62%)
Dec 16, 2019 11.20 11.54 11.01 11.14 53,176 +0.05(+0.45%)
Dec 13, 2019 10.92 11.25 10.90 11.09 59,600 +0.17(+1.56%)
Dec 12, 2019 11.00 11.02 10.61 10.92 57,408 -0.09(-0.82%)
Dec 11, 2019 11.30 11.39 11.00 11.01 50,177 -0.18(-1.61%)
Dec 10, 2019 11.31 11.50 11.08 11.19 63,350 -0.16(-1.41%)
Dec 09, 2019 12.06 12.08 11.21 11.35 29,542 -0.59(-4.94%)
Dec 06, 2019 11.44 12.30 11.44 11.94 65,300 +0.51(+4.46%)
Dec 05, 2019 11.33 11.53 11.15 11.43 43,582 +0.06(+0.53%)
Dec 04, 2019 11.28 11.65 11.15 11.37 67,965 +0.14(+1.25%)
Dec 03, 2019 12.16 12.39 11.02 11.23 74,288 -0.93(-7.65%)
Dec 02, 2019 12.02 12.46 11.89 12.16 62,815 +0.20(+1.67%)
Nov 29, 2019 11.87 12.45 11.84 11.96 33,500 +0.16(+1.36%)
Nov 27, 2019 11.91 12.12 11.61 11.80 37,100 +0.14(+1.20%)
Nov 26, 2019 11.72 11.99 11.51 11.66 49,191 +0.17(+1.48%)
Nov 25, 2019 11.15 12.37 11.15 11.49 48,524 +0.38(+3.42%)
Nov 22, 2019 11.22 11.33 11.01 11.11 21,800 +0.08(+0.73%)
Nov 21, 2019 11.17 11.44 11.00 11.03 50,115 +0.03(+0.27%)
Nov 20, 2019 10.00 11.41 10.00 11.00 133,271 +1.00(+10.00%)
Nov 19, 2019 9.660 10.25 9.660 10.00 59,944 +0.54(+5.71%)
Nov 18, 2019 10.15 10.22 9.350 9.460 35,715 -0.76(-7.44%)
Nov 15, 2019 10.36 10.38 10.16 10.22 21,200 -0.04(-0.39%)
Nov 14, 2019 10.44 10.54 10.10 10.26 17,474 -0.18(-1.72%)
Nov 13, 2019 10.35 10.65 10.32 10.44 13,017 +0.01(+0.10%)
Nov 12, 2019 10.41 10.69 10.27 10.43 13,362 -0.06(-0.57%)
Nov 11, 2019 10.52 10.57 10.27 10.49 24,937 -0.04(-0.38%)
Nov 08, 2019 10.62 10.94 10.53 10.53 23,700 -0.04(-0.38%)
Nov 07, 2019 10.82 10.90 10.49 10.57 21,039 -0.13(-1.21%)
Nov 06, 2019 10.60 10.94 10.50 10.70 45,559 +0.20(+1.90%)
Nov 05, 2019 10.88 10.99 10.41 10.50 23,809 -0.21(-1.96%)
Nov 04, 2019 10.89 10.97 10.63 10.71 19,692 +0.11(+1.04%)
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.