Skip to main content

Spero Therapeutics Inc (NQ: SPRO )

1.370 +0.040 (+3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1.330 1.380 1.330 1.370 115,135 +0.04(+3.01%)
Jun 20, 2024 1.280 1.350 1.270 1.330 176,865 +0.06(+4.72%)
Jun 18, 2024 1.320 1.330 1.270 1.270 165,436 -0.01(-0.78%)
Jun 17, 2024 1.350 1.350 1.250 1.280 445,702 -0.08(-5.88%)
Jun 14, 2024 1.370 1.380 1.300 1.360 225,503 -0.01(-0.73%)
Jun 13, 2024 1.440 1.440 1.300 1.370 964,345 -0.06(-4.20%)
Jun 12, 2024 1.500 1.500 1.420 1.430 118,093 -0.06(-3.70%)
Jun 11, 2024 1.410 1.500 1.410 1.485 170,703 +0.06(+3.85%)
Jun 10, 2024 1.410 1.440 1.410 1.430 81,307 +0.02(+1.78%)
Jun 07, 2024 1.450 1.450 1.400 1.405 130,259 -0.04(-3.10%)
Jun 06, 2024 1.430 1.460 1.410 1.450 149,879 +0.00(+0.00%)
Jun 05, 2024 1.450 1.450 1.410 1.450 117,233 +0.02(+1.40%)
Jun 04, 2024 1.430 1.450 1.410 1.430 118,440 +0.00(+0.00%)
Jun 03, 2024 1.410 1.430 1.400 1.430 121,106 +0.01(+0.70%)
May 31, 2024 1.430 1.450 1.410 1.420 38,769 +0.00(+0.00%)
May 30, 2024 1.430 1.440 1.410 1.420 98,308 +0.00(+0.00%)
May 29, 2024 1.420 1.430 1.410 1.420 101,736 -0.02(-1.39%)
May 28, 2024 1.470 1.480 1.430 1.440 116,686 -0.03(-2.04%)
May 24, 2024 1.460 1.500 1.450 1.470 86,416 -0.01(-0.68%)
May 23, 2024 1.510 1.510 1.450 1.480 164,323 -0.02(-1.66%)
May 22, 2024 1.500 1.515 1.480 1.505 187,654 -0.01(-0.33%)
May 21, 2024 1.520 1.560 1.500 1.510 205,617 -0.05(-3.21%)
May 20, 2024 1.600 1.600 1.530 1.560 228,942 -0.03(-1.89%)
May 17, 2024 1.600 1.605 1.530 1.590 178,657 +0.02(+1.27%)
May 16, 2024 1.600 1.650 1.570 1.570 222,839 -0.05(-3.09%)
May 15, 2024 1.600 1.690 1.600 1.620 249,482 +0.02(+1.25%)
May 14, 2024 1.640 1.660 1.600 1.600 100,011 -0.05(-3.03%)
May 13, 2024 1.660 1.685 1.650 1.650 48,137 +0.01(+0.61%)
May 10, 2024 1.720 1.720 1.610 1.640 111,384 -0.05(-2.96%)
May 09, 2024 1.660 1.700 1.650 1.690 112,672 +0.02(+1.20%)
May 08, 2024 1.660 1.690 1.630 1.670 117,765 +0.01(+0.60%)
May 07, 2024 1.670 1.690 1.650 1.660 85,469 +0.00(+0.00%)
May 06, 2024 1.670 1.680 1.640 1.660 123,496 +0.03(+1.84%)
May 03, 2024 1.630 1.649 1.620 1.630 92,863 +0.02(+1.24%)
May 02, 2024 1.530 1.670 1.530 1.610 301,894 +0.07(+4.21%)
May 01, 2024 1.430 1.565 1.430 1.545 281,998 +0.12(+8.80%)
Apr 30, 2024 1.440 1.480 1.420 1.420 95,313 -0.02(-1.39%)
Apr 29, 2024 1.460 1.500 1.420 1.440 170,558 -0.02(-1.37%)
Apr 26, 2024 1.440 1.510 1.420 1.460 165,357 +0.03(+2.10%)
Apr 25, 2024 1.420 1.460 1.388 1.430 175,454 +0.01(+0.70%)
Apr 24, 2024 1.420 1.450 1.410 1.420 110,042 -0.02(-1.05%)
Apr 23, 2024 1.400 1.480 1.400 1.435 123,862 +0.03(+2.14%)
Apr 22, 2024 1.400 1.450 1.370 1.405 295,578 +0.01(+0.36%)
Apr 19, 2024 1.480 1.540 1.400 1.400 378,576 -0.07(-4.76%)
Apr 18, 2024 1.500 1.550 1.460 1.470 240,224 -0.03(-2.00%)
Apr 17, 2024 1.470 1.530 1.470 1.500 208,977 +0.03(+2.04%)
Apr 16, 2024 1.570 1.610 1.470 1.470 162,265 -0.06(-3.92%)
Apr 15, 2024 1.670 1.680 1.530 1.530 271,876 -0.11(-6.71%)
Apr 12, 2024 1.710 1.710 1.620 1.640 338,294 -0.07(-4.09%)
Apr 11, 2024 1.700 1.750 1.670 1.710 96,259 +0.01(+0.59%)
Apr 10, 2024 1.680 1.740 1.670 1.700 111,984 +0.01(+0.59%)
Apr 09, 2024 1.680 1.730 1.680 1.690 86,841 +0.01(+0.60%)
Apr 08, 2024 1.670 1.740 1.650 1.680 259,832 +0.03(+1.82%)
Apr 05, 2024 1.700 1.750 1.650 1.650 176,082 -0.04(-2.37%)
Apr 04, 2024 1.770 1.800 1.680 1.690 275,940 -0.10(-5.59%)
Apr 03, 2024 1.780 1.790 1.720 1.790 260,737 -0.01(-0.56%)
Apr 02, 2024 1.780 1.810 1.720 1.800 432,130 +0.01(+0.56%)
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.