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

Spero Therapeutics Inc (NQ: SPRO )

1.400 -0.070 (-4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 31, 2023 1.570 1.650 1.410 1.450 7,606,189 +0.01(+0.69%)
Mar 30, 2023 1.480 1.480 1.390 1.440 1,191,480 -0.01(-0.69%)
Mar 29, 2023 1.390 1.480 1.375 1.450 759,491 +0.10(+7.41%)
Mar 28, 2023 1.430 1.450 1.350 1.350 814,473 -0.06(-4.26%)
Mar 27, 2023 1.420 1.460 1.370 1.410 311,479 -0.02(-1.40%)
Mar 24, 2023 1.350 1.450 1.350 1.430 300,840 +0.06(+4.38%)
Mar 23, 2023 1.380 1.430 1.350 1.370 365,153 +0.01(+0.74%)
Mar 22, 2023 1.400 1.460 1.350 1.360 606,237 -0.04(-2.86%)
Mar 21, 2023 1.360 1.440 1.360 1.400 259,933 +0.02(+1.45%)
Mar 20, 2023 1.390 1.405 1.350 1.380 402,971 +0.02(+1.47%)
Mar 17, 2023 1.460 1.480 1.360 1.360 477,077 -0.11(-7.48%)
Mar 16, 2023 1.420 1.500 1.420 1.470 365,854 +0.00(+0.00%)
Mar 15, 2023 1.480 1.500 1.380 1.470 422,956 -0.01(-0.68%)
Mar 14, 2023 1.420 1.525 1.420 1.480 702,356 +0.04(+2.78%)
Mar 13, 2023 1.410 1.510 1.380 1.440 1,408,113 -0.04(-2.70%)
Mar 10, 2023 1.500 1.510 1.420 1.480 905,154 -0.03(-1.99%)
Mar 09, 2023 1.570 1.670 1.510 1.510 866,937 -0.08(-5.03%)
Mar 08, 2023 1.710 1.720 1.570 1.590 652,098 -0.10(-5.92%)
Mar 07, 2023 1.510 1.730 1.505 1.690 953,323 +0.17(+11.18%)
Mar 06, 2023 1.480 1.565 1.470 1.520 398,326 +0.03(+2.01%)
Mar 03, 2023 1.480 1.550 1.470 1.490 264,739 +0.01(+0.68%)
Mar 02, 2023 1.510 1.520 1.470 1.480 280,564 -0.03(-1.99%)
Mar 01, 2023 1.490 1.540 1.480 1.510 299,029 +0.03(+2.03%)
Feb 28, 2023 1.500 1.570 1.480 1.480 235,657 -0.03(-1.99%)
Feb 27, 2023 1.500 1.540 1.475 1.510 590,404 +0.00(+0.00%)
Feb 24, 2023 1.590 1.599 1.500 1.510 1,288,195 -0.08(-5.03%)
Feb 23, 2023 1.620 1.630 1.580 1.590 273,601 -0.02(-1.24%)
Feb 22, 2023 1.690 1.690 1.610 1.610 199,086 -0.05(-3.01%)
Feb 21, 2023 1.680 1.700 1.620 1.660 425,908 -0.05(-2.92%)
Feb 17, 2023 1.740 1.750 1.670 1.710 351,685 -0.01(-0.58%)
Feb 16, 2023 1.760 1.780 1.710 1.720 332,611 -0.07(-3.91%)
Feb 15, 2023 1.780 1.810 1.735 1.790 313,452 +0.00(+0.00%)
Feb 14, 2023 1.780 1.850 1.740 1.790 336,802 +0.01(+0.56%)
Feb 13, 2023 1.790 1.810 1.730 1.780 270,436 -0.01(-0.56%)
Feb 10, 2023 1.800 1.820 1.760 1.790 377,213 +0.00(+0.00%)
Feb 09, 2023 1.870 1.870 1.765 1.790 478,452 -0.05(-2.72%)
Feb 08, 2023 1.850 1.880 1.830 1.840 263,202 -0.02(-1.08%)
Feb 07, 2023 1.880 1.900 1.850 1.860 169,196 -0.03(-1.59%)
Feb 06, 2023 1.870 1.930 1.860 1.890 247,233 -0.01(-0.53%)
Feb 03, 2023 1.830 1.930 1.810 1.900 398,306 +0.07(+3.83%)
Feb 02, 2023 1.860 1.920 1.830 1.830 274,289 -0.05(-2.66%)
Feb 01, 2023 1.850 1.920 1.810 1.880 182,010 +0.03(+1.62%)
Jan 31, 2023 1.830 1.865 1.810 1.850 96,083 +0.02(+1.09%)
Jan 30, 2023 1.800 1.840 1.780 1.830 341,983 +0.01(+0.55%)
Jan 27, 2023 1.840 1.870 1.810 1.820 212,264 -0.03(-1.62%)
Jan 26, 2023 1.850 1.870 1.820 1.850 265,776 +0.01(+0.54%)
Jan 25, 2023 1.850 1.860 1.810 1.840 178,573 +0.00(+0.00%)
Jan 24, 2023 1.860 1.880 1.810 1.840 203,926 -0.03(-1.60%)
Jan 23, 2023 1.870 1.920 1.850 1.870 351,414 -0.01(-0.53%)
Jan 20, 2023 1.880 1.880 1.801 1.880 260,656 +0.02(+1.08%)
Jan 19, 2023 1.890 1.905 1.850 1.860 96,658 -0.03(-1.59%)
Jan 18, 2023 1.990 2.000 1.850 1.890 300,624 -0.07(-3.57%)
Jan 17, 2023 1.970 2.040 1.960 1.960 432,160 -0.04(-2.00%)
Jan 13, 2023 1.920 2.005 1.920 2.000 433,706 +0.08(+4.17%)
Jan 12, 2023 1.920 1.940 1.823 1.920 652,418 +0.02(+1.05%)
Jan 11, 2023 1.910 1.933 1.865 1.900 422,170 +0.01(+0.53%)
Jan 10, 2023 1.870 1.930 1.830 1.890 270,693 +0.04(+2.16%)
Jan 09, 2023 1.800 1.920 1.770 1.850 356,626 +0.05(+2.78%)
Jan 06, 2023 1.910 1.920 1.760 1.800 458,709 -0.11(-5.76%)
Jan 05, 2023 1.830 1.920 1.790 1.910 513,480 +0.08(+4.37%)
Jan 04, 2023 1.760 1.860 1.730 1.830 439,581 +0.09(+5.17%)
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.