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

Spero Therapeutics Inc (NQ: SPRO )

1.640 -0.050 (-2.96%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2018 6.850 6.900 6.000 6.150 71,600 -0.52(-7.80%)
Dec 28, 2018 6.300 6.730 6.300 6.670 63,200 +0.26(+4.06%)
Dec 27, 2018 5.760 6.600 5.650 6.410 277,384 +0.65(+11.28%)
Dec 26, 2018 5.740 5.951 5.520 5.760 134,025 +0.07(+1.23%)
Dec 24, 2018 5.840 5.880 5.640 5.690 56,700 -0.21(-3.56%)
Dec 21, 2018 6.010 6.100 5.740 5.900 69,700 -0.13(-2.16%)
Dec 20, 2018 5.930 6.100 5.628 6.030 189,651 +0.05(+0.84%)
Dec 19, 2018 6.110 6.190 5.900 5.980 72,305 -0.02(-0.33%)
Dec 18, 2018 6.300 6.519 5.980 6.000 103,839 +0.01(+0.17%)
Dec 17, 2018 6.370 6.500 5.960 5.990 46,830 -0.35(-5.52%)
Dec 14, 2018 6.830 6.890 6.150 6.340 25,700 -0.50(-7.31%)
Dec 13, 2018 6.710 6.900 6.520 6.840 93,381 +0.13(+1.94%)
Dec 12, 2018 6.900 7.170 6.680 6.710 46,339 -0.13(-1.90%)
Dec 11, 2018 6.800 7.150 6.557 6.840 36,186 +0.12(+1.79%)
Dec 10, 2018 6.750 6.950 6.520 6.720 21,765 -0.03(-0.44%)
Dec 07, 2018 6.990 7.000 6.450 6.750 154,200 -0.24(-3.43%)
Dec 06, 2018 7.050 7.110 6.850 6.990 91,935 -0.18(-2.51%)
Dec 04, 2018 7.600 7.620 6.980 7.170 85,500 -0.43(-5.66%)
Dec 03, 2018 8.180 8.180 7.550 7.600 88,173 -0.58(-7.09%)
Nov 30, 2018 8.260 8.630 8.050 8.180 38,700 -0.09(-1.09%)
Nov 29, 2018 8.080 8.270 7.880 8.270 21,630 +0.18(+2.22%)
Nov 28, 2018 7.790 8.260 7.730 8.090 28,790 +0.30(+3.85%)
Nov 27, 2018 7.830 7.930 7.640 7.790 22,786 -0.03(-0.38%)
Nov 26, 2018 8.250 8.425 7.600 7.820 65,877 -0.42(-5.10%)
Nov 23, 2018 8.000 8.260 7.990 8.240 9,300 +0.22(+2.74%)
Nov 21, 2018 8.020 8.020 8.020 0 +0.25(+3.22%)
Nov 20, 2018 8.000 8.195 7.660 7.770 139,593 -0.02(-0.26%)
Nov 19, 2018 7.780 8.066 7.640 7.790 25,038 +0.04(+0.52%)
Nov 16, 2018 7.890 8.000 7.180 7.750 94,900 -0.20(-2.52%)
Nov 15, 2018 8.010 8.050 7.850 7.950 35,586 +0.07(+0.89%)
Nov 14, 2018 8.550 8.770 7.610 7.880 51,389 -0.58(-6.86%)
Nov 13, 2018 8.610 8.957 8.350 8.460 31,613 +0.01(+0.12%)
Nov 12, 2018 8.650 8.840 8.250 8.450 48,129 -0.12(-1.40%)
Nov 09, 2018 9.540 9.540 8.390 8.570 57,400 -0.61(-6.64%)
Nov 08, 2018 8.650 9.250 8.650 9.180 49,593 +0.55(+6.37%)
Nov 07, 2018 8.270 8.660 8.200 8.630 72,273 +0.45(+5.50%)
Nov 06, 2018 8.510 8.600 8.030 8.180 41,189 -0.33(-3.88%)
Nov 05, 2018 8.720 8.720 8.410 8.510 37,238 -0.07(-0.82%)
Nov 02, 2018 8.400 8.690 8.220 8.580 29,800 +0.17(+2.02%)
Nov 01, 2018 8.060 8.440 8.060 8.410 40,971 +0.39(+4.86%)
Oct 31, 2018 8.250 8.300 8.000 8.020 34,902 -0.16(-1.96%)
Oct 30, 2018 8.160 8.370 7.800 8.180 38,030 +0.07(+0.86%)
Oct 29, 2018 8.370 8.750 7.830 8.110 89,280 -0.15(-1.82%)
Oct 26, 2018 8.430 8.500 8.030 8.260 66,700 -0.30(-3.50%)
Oct 25, 2018 8.070 8.750 8.000 8.560 52,506 +0.55(+6.87%)
Oct 24, 2018 8.240 8.240 7.800 8.010 91,912 -0.24(-2.91%)
Oct 23, 2018 8.310 8.720 8.070 8.250 69,773 -0.16(-1.90%)
Oct 22, 2018 8.550 8.900 8.290 8.410 71,614 -0.11(-1.29%)
Oct 19, 2018 8.510 8.960 8.400 8.520 67,700 -0.02(-0.18%)
Oct 18, 2018 8.500 8.930 8.290 8.535 87,029 -0.05(-0.64%)
Oct 17, 2018 8.540 8.690 8.340 8.590 89,048 +0.08(+0.94%)
Oct 16, 2018 9.330 9.330 7.880 8.510 637,586 -1.25(-12.81%)
Oct 15, 2018 9.620 9.950 9.520 9.760 33,248 +0.16(+1.67%)
Oct 12, 2018 10.39 10.39 9.310 9.600 103,200 -0.48(-4.76%)
Oct 11, 2018 9.970 10.34 9.852 10.08 209,422 +0.08(+0.80%)
Oct 10, 2018 10.21 10.49 9.850 10.00 75,026 -0.24(-2.34%)
Oct 09, 2018 10.39 10.58 10.01 10.24 79,282 -0.16(-1.54%)
Oct 08, 2018 11.10 11.27 10.33 10.40 133,824 -0.75(-6.73%)
Oct 05, 2018 11.09 11.34 11.09 11.15 72,500 +0.09(+0.81%)
Oct 04, 2018 11.27 11.28 10.61 11.06 72,707 -0.22(-1.95%)
Oct 03, 2018 10.98 11.40 10.57 11.28 70,723 +0.37(+3.39%)
Oct 02, 2018 10.83 10.99 10.25 10.91 138,888 +0.19(+1.77%)
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.