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 (%)
Nov 30, 2022 1.910 1.960 1.900 1.940 298,572 +0.01(+0.52%)
Nov 29, 2022 1.900 1.930 1.840 1.930 350,000 +0.02(+1.05%)
Nov 28, 2022 1.930 1.950 1.890 1.910 264,972 -0.01(-0.52%)
Nov 25, 2022 1.920 1.970 1.905 1.920 202,339 -0.01(-0.52%)
Nov 23, 2022 1.950 1.953 1.890 1.930 303,012 -0.02(-1.03%)
Nov 22, 2022 1.850 1.950 1.825 1.950 610,070 +0.09(+4.84%)
Nov 21, 2022 1.870 1.930 1.840 1.860 586,315 -0.01(-0.53%)
Nov 18, 2022 1.850 1.910 1.840 1.870 407,694 +0.01(+0.54%)
Nov 17, 2022 1.840 1.890 1.805 1.860 577,280 +0.00(+0.00%)
Nov 16, 2022 1.880 1.900 1.800 1.860 991,519 -0.02(-1.06%)
Nov 15, 2022 1.930 1.980 1.850 1.880 946,161 -0.15(-7.39%)
Nov 14, 2022 2.010 2.120 1.980 2.030 1,297,067 +0.03(+1.50%)
Nov 11, 2022 1.980 2.080 1.950 2.000 991,594 +0.05(+2.56%)
Nov 10, 2022 1.940 1.975 1.880 1.950 988,376 +0.04(+2.09%)
Nov 09, 2022 1.910 1.930 1.850 1.910 559,439 -0.04(-2.05%)
Nov 08, 2022 2.060 2.145 1.910 1.950 5,018,588 +0.01(+0.52%)
Nov 07, 2022 1.920 1.965 1.830 1.940 498,441 +0.05(+2.65%)
Nov 04, 2022 1.890 1.900 1.845 1.890 262,375 +0.01(+0.53%)
Nov 03, 2022 1.900 1.955 1.870 1.880 347,249 -0.04(-2.08%)
Nov 02, 2022 1.980 2.001 1.900 1.920 589,165 -0.05(-2.54%)
Nov 01, 2022 1.980 2.030 1.930 1.970 539,113 +0.01(+0.51%)
Oct 31, 2022 1.980 2.015 1.910 1.960 437,006 -0.01(-0.51%)
Oct 28, 2022 1.990 2.010 1.930 1.970 574,203 +0.01(+0.51%)
Oct 27, 2022 1.960 2.020 1.920 1.960 496,937 -0.04(-2.00%)
Oct 26, 2022 1.950 2.050 1.921 2.000 842,480 +0.06(+3.09%)
Oct 25, 2022 1.850 1.950 1.840 1.940 633,988 +0.07(+3.74%)
Oct 24, 2022 1.910 1.910 1.820 1.870 743,453 -0.02(-1.06%)
Oct 21, 2022 1.870 1.910 1.770 1.890 898,890 +0.01(+0.53%)
Oct 20, 2022 1.820 1.920 1.810 1.880 770,867 +0.07(+3.87%)
Oct 19, 2022 2.020 2.039 1.790 1.810 1,933,852 -0.23(-11.27%)
Oct 18, 2022 1.990 2.150 1.950 2.040 2,965,183 +0.04(+2.00%)
Oct 17, 2022 1.970 2.020 1.950 2.000 1,153,021 +0.02(+1.01%)
Oct 14, 2022 2.010 2.140 1.935 1.980 2,490,446 -0.01(-0.50%)
Oct 13, 2022 1.920 1.990 1.890 1.990 1,159,769 +0.01(+0.51%)
Oct 12, 2022 1.990 1.990 1.900 1.980 785,420 +0.01(+0.51%)
Oct 11, 2022 1.900 2.040 1.870 1.970 1,280,203 +0.01(+0.51%)
Oct 10, 2022 1.910 1.995 1.870 1.960 905,309 +0.09(+4.81%)
Oct 07, 2022 2.050 2.080 1.820 1.870 3,224,143 -0.20(-9.66%)
Oct 06, 2022 2.190 2.280 2.020 2.070 5,115,246 -0.03(-1.43%)
Oct 05, 2022 2.050 2.240 2.010 2.100 4,652,700 +0.10(+5.00%)
Oct 04, 2022 2.050 2.160 1.990 2.000 5,572,909 -0.02(-0.99%)
Oct 03, 2022 1.990 2.100 1.940 2.020 2,885,881 +0.02(+1.00%)
Sep 30, 2022 1.920 2.100 1.890 2.000 2,320,529 +0.03(+1.52%)
Sep 29, 2022 1.960 2.069 1.910 1.970 2,180,276 -0.08(-3.90%)
Sep 28, 2022 1.890 2.110 1.810 2.050 5,750,069 +0.03(+1.49%)
Sep 27, 2022 2.140 2.170 2.000 2.020 9,871,451 -0.07(-3.35%)
Sep 26, 2022 2.000 2.320 1.970 2.090 20,197,570 +0.12(+6.09%)
Sep 23, 2022 2.270 2.410 1.920 1.970 41,732,548 -0.23(-10.45%)
Sep 22, 2022 2.040 3.180 1.850 2.200 218,067,024 +1.38(+167.74%)
Sep 21, 2022 0.8810 0.9000 0.8100 0.8217 476,792 -0.06(-6.68%)
Sep 20, 2022 0.8600 0.8889 0.8400 0.8805 377,057 +0.01(+1.17%)
Sep 19, 2022 0.8401 0.8909 0.8401 0.8703 446,175 -0.03(-3.30%)
Sep 16, 2022 0.9485 0.9600 0.8485 0.9000 1,165,053 -0.07(-7.22%)
Sep 15, 2022 0.9300 0.9850 0.9301 0.9700 627,720 +0.05(+4.97%)
Sep 14, 2022 0.9900 1.040 0.9109 0.9241 1,592,183 -0.12(-11.14%)
Sep 13, 2022 1.010 1.060 0.9600 1.040 1,553,551 -0.04(-3.70%)
Sep 12, 2022 1.110 1.120 1.040 1.080 2,328,043 -0.04(-3.57%)
Sep 09, 2022 1.240 1.240 1.100 1.120 3,853,969 -0.10(-8.20%)
Sep 08, 2022 1.280 1.340 1.190 1.220 8,017,821 -0.21(-14.69%)
Sep 07, 2022 1.240 1.500 1.180 1.430 57,704,360 +0.30(+26.55%)
Sep 06, 2022 0.8400 1.900 0.8000 1.130 80,420,016 +0.40(+55.50%)
Sep 02, 2022 0.7600 0.8000 0.7120 0.7267 101,325 -0.04(-4.68%)
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.