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

Spero Therapeutics Inc (NQ: SPRO )

1.420 -0.020 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 29, 2022 5.020 5.173 4.780 4.860 280,983 -0.15(-2.99%)
Apr 28, 2022 5.040 5.090 4.647 5.010 181,144 +0.02(+0.40%)
Apr 27, 2022 5.250 5.340 4.960 4.990 157,962 -0.26(-4.95%)
Apr 26, 2022 5.540 5.540 5.100 5.250 177,517 -0.27(-4.89%)
Apr 25, 2022 5.490 5.645 5.330 5.520 153,779 +0.04(+0.73%)
Apr 22, 2022 5.400 5.540 5.300 5.480 148,766 +0.01(+0.18%)
Apr 21, 2022 5.920 6.010 5.380 5.470 203,230 -0.43(-7.29%)
Apr 20, 2022 5.880 5.920 5.590 5.900 180,191 -0.05(-0.84%)
Apr 19, 2022 5.650 6.080 5.610 5.950 178,579 +0.26(+4.57%)
Apr 18, 2022 6.020 6.020 5.550 5.690 209,440 -0.42(-6.87%)
Apr 14, 2022 6.490 6.520 6.100 6.110 111,759 -0.42(-6.43%)
Apr 13, 2022 6.400 6.692 6.208 6.530 432,389 +0.09(+1.40%)
Apr 12, 2022 6.930 7.010 6.370 6.440 161,967 -0.35(-5.15%)
Apr 11, 2022 7.300 7.300 6.750 6.790 189,152 -0.57(-7.74%)
Apr 08, 2022 7.400 7.550 7.120 7.360 158,065 -0.08(-1.08%)
Apr 07, 2022 7.110 7.870 6.950 7.440 332,293 +0.44(+6.29%)
Apr 06, 2022 7.300 7.340 6.900 7.000 264,413 -0.30(-4.11%)
Apr 05, 2022 6.890 7.620 6.830 7.300 341,110 +0.47(+6.88%)
Apr 04, 2022 7.050 7.110 6.510 6.830 480,715 -0.28(-3.94%)
Apr 01, 2022 6.990 7.580 6.570 7.110 969,972 -1.59(-18.28%)
Mar 31, 2022 8.510 8.790 8.252 8.700 324,756 +0.09(+1.05%)
Mar 30, 2022 8.140 9.000 8.110 8.610 275,717 +0.39(+4.74%)
Mar 29, 2022 8.080 8.270 7.920 8.220 116,449 +0.35(+4.45%)
Mar 28, 2022 8.420 8.420 7.670 7.870 130,178 -0.28(-3.44%)
Mar 25, 2022 8.410 8.440 8.110 8.150 93,369 -0.25(-2.98%)
Mar 24, 2022 8.640 8.690 8.370 8.400 111,338 -0.04(-0.47%)
Mar 23, 2022 8.700 8.750 8.385 8.440 187,443 -0.21(-2.43%)
Mar 22, 2022 8.500 8.985 8.310 8.650 235,237 +0.13(+1.53%)
Mar 21, 2022 8.720 8.959 8.445 8.520 290,790 +0.14(+1.67%)
Mar 18, 2022 8.160 8.730 8.070 8.380 839,585 +0.07(+0.84%)
Mar 17, 2022 8.540 8.674 7.840 8.310 198,113 +0.02(+0.24%)
Mar 16, 2022 8.160 8.590 7.550 8.290 244,162 +0.15(+1.84%)
Mar 15, 2022 7.960 8.170 7.710 8.140 130,281 +0.16(+2.01%)
Mar 14, 2022 8.320 8.440 7.510 7.980 310,916 -0.38(-4.55%)
Mar 11, 2022 8.660 8.673 8.260 8.360 126,178 -0.31(-3.58%)
Mar 10, 2022 9.340 9.380 8.385 8.670 141,790 -0.80(-8.45%)
Mar 09, 2022 8.850 9.580 8.690 9.470 111,117 +0.73(+8.35%)
Mar 08, 2022 8.360 8.870 8.000 8.740 134,553 +0.47(+5.68%)
Mar 07, 2022 8.600 8.885 8.205 8.270 126,857 -0.34(-3.95%)
Mar 04, 2022 9.080 9.080 8.580 8.610 84,473 -0.37(-4.12%)
Mar 03, 2022 9.540 9.590 8.830 8.980 119,930 -0.56(-5.87%)
Mar 02, 2022 9.590 9.700 9.320 9.540 85,313 +0.05(+0.53%)
Mar 01, 2022 9.560 9.630 9.310 9.490 84,984 -0.11(-1.15%)
Feb 28, 2022 9.580 9.660 9.020 9.600 153,233 +0.12(+1.27%)
Feb 25, 2022 9.270 9.530 9.000 9.480 105,360 +0.21(+2.27%)
Feb 24, 2022 8.410 9.290 8.280 9.270 164,372 +0.75(+8.80%)
Feb 23, 2022 9.150 9.150 8.500 8.520 104,989 -0.55(-6.06%)
Feb 22, 2022 9.080 9.490 9.020 9.070 135,968 -0.19(-2.05%)
Feb 18, 2022 9.260 0 +0.11(+1.20%)
Feb 17, 2022 9.510 9.605 9.100 9.150 130,029 -0.46(-4.79%)
Feb 16, 2022 10.19 10.19 9.370 9.610 179,605 -0.37(-3.71%)
Feb 15, 2022 9.740 10.08 9.740 9.980 125,172 +0.38(+3.96%)
Feb 14, 2022 10.02 10.11 9.580 9.600 74,758 -0.45(-4.48%)
Feb 11, 2022 10.06 10.44 9.940 10.05 133,712 -0.01(-0.10%)
Feb 10, 2022 10.37 10.64 9.955 10.06 198,980 -0.37(-3.55%)
Feb 09, 2022 10.22 10.67 10.22 10.43 277,817 +0.23(+2.25%)
Feb 08, 2022 10.81 10.83 10.16 10.20 193,880 -0.50(-4.67%)
Feb 07, 2022 10.60 10.90 10.50 10.70 113,125 +0.07(+0.66%)
Feb 04, 2022 10.65 10.83 10.45 10.63 200,998 -0.02(-0.19%)
Feb 03, 2022 10.81 11.07 10.65 212,828 -0.16(-1.48%)
Feb 02, 2022 11.37 11.37 10.71 10.81 264,706 -0.37(-3.31%)
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.