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 (%)
Jun 30, 2022 0.7900 0.8050 0.7345 0.7410 218,165 -0.06(-7.85%)
Jun 29, 2022 0.7715 0.8299 0.7321 0.8041 593,814 +0.03(+4.23%)
Jun 28, 2022 0.8700 0.8800 0.7600 0.7715 477,230 -0.17(-17.93%)
Jun 27, 2022 0.9500 0.9500 0.8957 0.9400 497,251 +0.00(+0.00%)
Jun 24, 2022 1.030 1.140 0.9400 0.9400 3,253,882 -0.11(-10.48%)
Jun 23, 2022 1.020 1.050 0.9330 1.050 328,167 +0.04(+3.96%)
Jun 22, 2022 0.9200 1.030 0.9200 1.010 278,703 +0.08(+9.02%)
Jun 21, 2022 0.9400 0.9881 0.9000 0.9264 292,428 -0.01(-1.22%)
Jun 17, 2022 0.9001 0.9900 0.8883 0.9378 233,039 +0.05(+5.37%)
Jun 16, 2022 0.9100 0.9400 0.8549 0.8900 252,830 -0.07(-7.18%)
Jun 15, 2022 0.9700 1.020 0.9300 0.9588 188,758 -0.01(-0.80%)
Jun 14, 2022 1.030 1.050 0.9571 0.9665 189,090 -0.05(-5.25%)
Jun 13, 2022 1.030 1.040 0.9800 1.020 230,455 -0.05(-4.67%)
Jun 10, 2022 1.130 1.155 1.050 1.070 189,439 -0.09(-7.76%)
Jun 09, 2022 1.170 1.240 1.130 1.160 238,498 -0.03(-2.52%)
Jun 08, 2022 1.220 1.265 1.180 1.190 231,441 -0.06(-4.80%)
Jun 07, 2022 1.120 1.280 1.100 1.250 499,860 +0.12(+10.62%)
Jun 06, 2022 1.050 1.150 1.000 1.130 447,877 +0.09(+8.65%)
Jun 03, 2022 1.070 1.140 1.025 1.040 533,698 +0.00(+0.00%)
Jun 02, 2022 1.080 1.090 1.030 1.040 302,788 -0.03(-2.80%)
Jun 01, 2022 1.190 1.200 1.060 1.070 295,582 -0.11(-9.32%)
May 31, 2022 1.330 1.330 1.170 1.180 481,491 -0.06(-4.84%)
May 27, 2022 1.210 1.280 1.200 1.240 452,209 +0.04(+3.33%)
May 26, 2022 1.220 1.260 1.170 1.200 411,385 +0.00(+0.00%)
May 25, 2022 1.220 1.220 1.185 1.200 208,578 -0.03(-2.44%)
May 24, 2022 1.300 1.330 1.190 1.230 356,648 -0.10(-7.52%)
May 23, 2022 1.370 1.370 1.300 1.330 281,670 -0.05(-3.62%)
May 20, 2022 1.410 1.410 1.340 1.380 525,977 -0.06(-4.17%)
May 19, 2022 1.500 1.500 1.380 1.440 561,098 +0.00(+0.00%)
May 18, 2022 1.620 1.620 1.430 1.440 452,402 -0.21(-12.73%)
May 17, 2022 1.770 1.800 1.620 1.650 588,385 -0.06(-3.51%)
May 16, 2022 1.650 1.820 1.650 1.710 452,755 +0.00(+0.00%)
May 13, 2022 1.700 1.768 1.670 1.710 506,487 +0.01(+0.59%)
May 12, 2022 1.690 1.800 1.660 1.700 508,175 +0.00(+0.00%)
May 11, 2022 1.800 1.817 1.680 1.700 394,446 -0.06(-3.41%)
May 10, 2022 2.020 2.040 1.755 1.760 494,502 -0.13(-6.88%)
May 09, 2022 2.070 2.240 1.880 1.890 723,788 -0.18(-8.70%)
May 06, 2022 1.840 2.380 1.700 2.070 2,374,571 +0.23(+12.50%)
May 05, 2022 1.730 2.038 1.700 1.840 1,738,546 +0.09(+5.14%)
May 04, 2022 1.620 1.820 1.560 1.750 3,177,601 -0.10(-5.41%)
May 03, 2022 1.500 2.370 1.495 1.850 17,587,952 -3.24(-63.65%)
May 02, 2022 4.830 5.120 4.770 5.090 289,747 +0.23(+4.73%)
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%)
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.