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

Spero Therapeutics Inc (NQ: SPRO )

1.441 +0.011 (+0.78%)
Streaming Delayed Price Updated: 2:44 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 12.22 12.90 12.21 12.81 93,400 +0.74(+6.13%)
Mar 28, 2019 12.49 12.74 11.97 12.07 148,888 -0.41(-3.29%)
Mar 27, 2019 12.86 12.86 11.99 12.48 97,899 -0.42(-3.26%)
Mar 26, 2019 13.50 13.50 12.80 12.90 178,311 -0.28(-2.12%)
Mar 25, 2019 13.11 13.46 13.11 13.18 150,442 +0.00(+0.00%)
Mar 22, 2019 13.16 13.45 13.10 13.18 36,400 -0.03(-0.23%)
Mar 21, 2019 13.11 13.50 13.11 13.21 131,819 +0.10(+0.76%)
Mar 20, 2019 13.35 13.49 13.10 13.11 77,811 -0.14(-1.06%)
Mar 19, 2019 13.20 13.50 13.02 13.25 207,796 +0.33(+2.55%)
Mar 18, 2019 13.25 13.38 12.60 12.92 64,743 -0.39(-2.93%)
Mar 15, 2019 13.00 13.31 12.81 13.31 281,100 +0.33(+2.54%)
Mar 14, 2019 12.56 13.00 12.42 12.98 84,575 +0.42(+3.34%)
Mar 13, 2019 12.27 12.72 11.93 12.56 87,156 +0.33(+2.70%)
Mar 12, 2019 12.41 12.59 12.13 12.23 41,323 -0.17(-1.37%)
Mar 11, 2019 12.12 12.80 11.84 12.40 159,023 +0.65(+5.53%)
Mar 08, 2019 11.76 12.20 11.70 11.75 85,500 -0.02(-0.17%)
Mar 07, 2019 11.66 11.85 11.57 11.77 53,185 +0.11(+0.94%)
Mar 06, 2019 11.82 11.94 11.65 11.66 51,097 -0.25(-2.10%)
Mar 05, 2019 11.62 11.95 11.62 11.91 86,336 +0.29(+2.50%)
Mar 04, 2019 11.74 11.95 11.31 11.62 56,765 -0.13(-1.11%)
Mar 01, 2019 11.87 12.11 11.40 11.75 81,300 -0.05(-0.42%)
Feb 28, 2019 12.20 12.28 11.80 11.80 61,158 -0.11(-0.92%)
Feb 27, 2019 12.11 12.24 11.82 11.91 26,660 -0.27(-2.22%)
Feb 26, 2019 11.38 12.30 11.31 12.18 107,333 +0.81(+7.12%)
Feb 25, 2019 11.50 11.72 11.34 11.37 129,644 -0.12(-1.04%)
Feb 22, 2019 11.24 11.64 11.11 11.49 64,100 +0.29(+2.59%)
Feb 21, 2019 11.25 11.25 11.05 11.20 34,181 -0.04(-0.36%)
Feb 20, 2019 10.73 11.43 10.73 11.24 102,692 +0.67(+6.34%)
Feb 19, 2019 10.56 10.72 10.25 10.57 141,437 -0.03(-0.28%)
Feb 15, 2019 10.37 11.19 10.37 10.60 134,500 +0.28(+2.71%)
Feb 14, 2019 10.14 10.48 10.06 10.32 23,070 +0.16(+1.57%)
Feb 13, 2019 10.14 10.24 9.785 10.16 16,381 +0.03(+0.30%)
Feb 12, 2019 10.42 10.47 9.890 10.13 20,653 -0.30(-2.88%)
Feb 11, 2019 10.46 10.50 9.820 10.43 43,201 -0.08(-0.76%)
Feb 08, 2019 10.39 10.69 10.18 10.51 23,600 +0.05(+0.48%)
Feb 07, 2019 10.90 10.90 10.13 10.46 21,208 -0.50(-4.56%)
Feb 06, 2019 10.87 11.20 10.85 10.96 30,647 +0.05(+0.46%)
Feb 05, 2019 11.00 11.18 10.78 10.91 28,719 -0.07(-0.64%)
Feb 04, 2019 10.59 11.08 10.56 10.98 144,119 +0.39(+3.68%)
Feb 01, 2019 10.63 10.67 9.740 10.59 27,000 +0.07(+0.67%)
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%)
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.