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

Spero Therapeutics Inc (NQ: SPRO )

1.630 -0.060 (-3.55%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
Aug 30, 2019 10.08 10.10 9.740 9.950 14,800 -0.05(-0.50%)
Aug 29, 2019 10.09 10.10 9.900 10.00 41,824 +0.01(+0.10%)
Aug 28, 2019 10.00 10.19 9.820 9.990 60,487 +0.06(+0.60%)
Aug 27, 2019 10.19 10.19 9.841 9.930 59,672 -0.11(-1.10%)
Aug 26, 2019 9.750 10.12 9.700 10.04 28,685 +0.38(+3.93%)
Aug 23, 2019 9.690 10.04 9.620 9.660 26,400 -0.02(-0.21%)
Aug 22, 2019 10.02 10.02 9.600 9.680 12,750 -0.24(-2.42%)
Aug 21, 2019 10.20 10.25 9.850 9.920 14,796 -0.17(-1.68%)
Aug 20, 2019 9.760 10.24 9.760 10.09 31,093 +0.31(+3.17%)
Aug 19, 2019 10.14 10.23 9.630 9.780 20,288 -0.36(-3.55%)
Aug 16, 2019 9.610 10.14 9.490 10.14 11,700 +0.57(+5.96%)
Aug 15, 2019 9.540 10.24 9.470 9.570 25,268 +0.06(+0.63%)
Aug 14, 2019 9.490 9.900 9.288 9.510 15,909 -0.13(-1.35%)
Aug 13, 2019 9.240 9.760 9.130 9.640 18,452 +0.35(+3.77%)
Aug 12, 2019 9.200 9.350 9.000 9.290 19,847 +0.06(+0.65%)
Aug 09, 2019 9.390 9.430 9.070 9.230 24,000 -0.18(-1.91%)
Aug 08, 2019 9.520 9.609 9.300 9.410 22,109 -0.05(-0.53%)
Aug 07, 2019 9.300 9.740 9.173 9.460 28,973 +0.05(+0.53%)
Aug 06, 2019 9.070 9.490 8.960 9.410 27,101 +0.40(+4.44%)
Aug 05, 2019 9.240 9.490 8.850 9.010 43,355 -0.56(-5.85%)
Aug 02, 2019 9.750 10.19 9.412 9.570 29,000 -0.37(-3.72%)
Aug 01, 2019 10.40 10.65 9.790 9.940 27,213 -0.45(-4.33%)
Jul 31, 2019 10.43 10.70 10.20 10.39 45,512 +0.03(+0.29%)
Jul 30, 2019 9.970 10.43 9.900 10.36 35,020 +0.33(+3.29%)
Jul 29, 2019 10.42 10.42 9.870 10.03 43,423 -0.39(-3.74%)
Jul 26, 2019 10.13 10.50 9.951 10.42 19,800 +0.31(+3.07%)
Jul 25, 2019 10.63 10.63 9.790 10.11 45,061 -0.38(-3.62%)
Jul 24, 2019 10.36 10.67 10.00 10.49 48,303 +0.15(+1.45%)
Jul 23, 2019 10.37 10.50 9.935 10.34 31,092 -0.03(-0.29%)
Jul 22, 2019 10.00 10.44 9.780 10.37 39,196 +0.45(+4.54%)
Jul 19, 2019 10.27 10.28 9.820 9.920 85,600 -0.29(-2.84%)
Jul 18, 2019 10.58 11.07 10.08 10.21 41,573 -0.32(-3.04%)
Jul 17, 2019 10.52 11.00 10.51 10.53 41,326 +0.00(+0.00%)
Jul 16, 2019 10.92 11.22 10.39 10.53 78,463 -0.20(-1.86%)
Jul 15, 2019 10.43 10.80 10.38 10.73 29,988 +0.27(+2.58%)
Jul 12, 2019 10.41 10.77 10.31 10.46 57,500 +0.00(+0.00%)
Jul 11, 2019 11.30 11.31 10.44 10.46 68,655 -0.79(-7.02%)
Jul 10, 2019 11.00 11.30 10.80 11.25 31,657 +0.32(+2.93%)
Jul 09, 2019 11.04 11.24 10.85 10.93 50,145 -0.17(-1.53%)
Jul 08, 2019 11.65 11.73 10.86 11.10 33,692 -0.55(-4.72%)
Jul 05, 2019 12.00 12.00 11.40 11.65 31,700 -0.30(-2.51%)
Jul 03, 2019 11.27 12.02 11.27 11.95 29,000 +0.67(+5.94%)
Jul 02, 2019 11.86 12.13 11.00 11.28 88,202 -0.51(-4.33%)
Jul 01, 2019 11.61 12.25 11.22 11.79 102,028 +0.28(+2.43%)
Jun 28, 2019 11.12 11.60 10.75 11.51 437,000 +0.40(+3.60%)
Jun 27, 2019 12.85 12.85 10.76 11.11 201,629 -1.71(-13.34%)
Jun 26, 2019 13.47 13.71 12.35 12.82 164,857 -0.69(-5.11%)
Jun 25, 2019 13.48 13.71 13.43 13.51 50,759 +0.07(+0.52%)
Jun 24, 2019 14.00 14.20 13.44 13.44 63,800 -0.37(-2.68%)
Jun 21, 2019 13.46 14.38 13.46 13.81 138,300 +0.23(+1.69%)
Jun 20, 2019 13.02 13.92 12.85 13.58 79,119 +0.73(+5.68%)
Jun 19, 2019 12.50 13.39 12.42 12.85 94,631 +0.52(+4.22%)
Jun 18, 2019 12.26 12.50 12.00 12.33 81,932 +0.36(+3.01%)
Jun 17, 2019 11.88 12.47 11.53 11.97 82,738 +0.66(+5.84%)
Jun 14, 2019 12.00 12.65 11.07 11.31 110,500 -0.34(-2.92%)
Jun 13, 2019 10.98 11.96 10.87 11.65 102,817 +1.04(+9.80%)
Jun 12, 2019 10.29 10.74 10.03 10.61 26,490 +0.36(+3.51%)
Jun 11, 2019 10.44 10.81 9.909 10.25 56,125 -0.13(-1.25%)
Jun 10, 2019 10.70 10.77 10.08 10.38 47,994 -0.09(-0.86%)
Jun 07, 2019 10.41 11.16 10.29 10.47 102,800 +0.13(+1.26%)
Jun 06, 2019 11.05 11.15 10.20 10.34 13,685 -0.33(-3.09%)
Jun 05, 2019 10.64 10.85 10.45 10.67 25,812 +0.01(+0.09%)
Jun 04, 2019 11.47 11.47 10.51 10.66 23,439 -0.60(-5.33%)
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.