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

Spero Therapeutics Inc (NQ: SPRO )

1.590 +0.020 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2019 10.56 11.03 10.53 10.97 16,240 +0.30(+2.81%)
Oct 30, 2019 11.05 11.25 10.49 10.67 46,210 -0.24(-2.20%)
Oct 29, 2019 10.74 11.01 10.60 10.91 39,955 +0.12(+1.11%)
Oct 28, 2019 10.97 11.03 10.68 10.79 24,135 +0.00(+0.00%)
Oct 25, 2019 10.50 11.08 10.50 10.79 25,300 +0.38(+3.65%)
Oct 24, 2019 10.85 10.85 10.26 10.41 21,247 -0.19(-1.79%)
Oct 23, 2019 10.55 10.76 10.36 10.60 18,354 +0.04(+0.38%)
Oct 22, 2019 10.60 10.83 10.00 10.56 45,843 -0.02(-0.19%)
Oct 21, 2019 10.87 11.01 10.51 10.58 29,595 -0.16(-1.49%)
Oct 18, 2019 11.26 11.27 10.67 10.74 21,300 -0.61(-5.37%)
Oct 17, 2019 10.79 11.69 10.74 11.35 79,893 +0.53(+4.90%)
Oct 16, 2019 10.89 11.23 10.53 10.82 56,618 -0.16(-1.46%)
Oct 15, 2019 10.76 11.12 10.63 10.98 44,018 +0.13(+1.20%)
Oct 14, 2019 11.09 11.37 10.65 10.85 29,555 -0.18(-1.63%)
Oct 11, 2019 10.73 11.07 10.33 11.03 57,600 +0.42(+3.96%)
Oct 10, 2019 10.29 10.75 10.29 10.61 42,975 +0.36(+3.51%)
Oct 09, 2019 10.14 10.47 10.12 10.25 49,195 +0.11(+1.08%)
Oct 08, 2019 10.26 10.45 10.12 10.14 19,541 -0.21(-2.03%)
Oct 07, 2019 10.47 10.71 10.35 10.35 15,608 -0.12(-1.15%)
Oct 04, 2019 10.35 10.49 10.10 10.47 39,200 +0.19(+1.85%)
Oct 03, 2019 10.77 10.80 10.12 10.28 45,038 +0.00(+0.00%)
Oct 02, 2019 10.51 10.59 10.12 10.28 33,347 -0.29(-2.74%)
Oct 01, 2019 10.64 11.04 10.50 10.57 20,671 -0.03(-0.28%)
Sep 30, 2019 10.85 11.09 10.55 10.60 35,827 -0.30(-2.75%)
Sep 27, 2019 10.81 11.46 10.80 10.90 31,400 +0.11(+1.02%)
Sep 26, 2019 11.26 11.35 10.53 10.79 40,074 -0.46(-4.09%)
Sep 25, 2019 11.12 11.44 10.87 11.25 21,363 +0.13(+1.17%)
Sep 24, 2019 11.31 11.40 10.49 11.12 42,558 -0.15(-1.33%)
Sep 23, 2019 11.74 11.80 11.05 11.27 53,050 -0.50(-4.25%)
Sep 20, 2019 12.11 12.55 11.57 11.77 125,700 -0.32(-2.65%)
Sep 19, 2019 12.09 12.55 12.03 12.09 63,014 +0.06(+0.50%)
Sep 18, 2019 11.99 12.50 11.79 12.03 78,524 +0.06(+0.50%)
Sep 17, 2019 12.29 12.30 11.76 11.97 48,094 -0.34(-2.76%)
Sep 16, 2019 11.85 12.47 11.53 12.31 79,252 +0.37(+3.10%)
Sep 13, 2019 12.55 12.65 11.77 11.94 42,200 -0.50(-4.02%)
Sep 12, 2019 12.50 12.63 12.29 12.44 50,641 -0.11(-0.88%)
Sep 11, 2019 11.75 12.55 11.60 12.55 85,942 +0.80(+6.81%)
Sep 10, 2019 11.00 12.25 10.99 11.75 76,550 +0.65(+5.86%)
Sep 09, 2019 10.74 11.50 10.26 11.10 58,987 +1.12(+11.22%)
Sep 06, 2019 10.09 10.33 9.910 9.980 27,700 -0.12(-1.19%)
Sep 05, 2019 10.16 10.29 9.865 10.10 20,879 +0.14(+1.41%)
Sep 04, 2019 10.12 10.48 9.950 9.960 49,588 -0.00(-0.05%)
Sep 03, 2019 9.960 10.03 9.800 9.965 25,351 +0.02(+0.15%)
Aug 30, 2019 10.08 10.10 9.740 9.950 14,800 -0.05(-0.50%)
Aug 29, 2019 10.09 10.10 9.900 10.00 41,824 +0.01(+0.10%)
Aug 28, 2019 10.00 10.19 9.820 9.990 60,487 +0.06(+0.60%)
Aug 27, 2019 10.19 10.19 9.841 9.930 59,672 -0.11(-1.10%)
Aug 26, 2019 9.750 10.12 9.700 10.04 28,685 +0.38(+3.93%)
Aug 23, 2019 9.690 10.04 9.620 9.660 26,400 -0.02(-0.21%)
Aug 22, 2019 10.02 10.02 9.600 9.680 12,750 -0.24(-2.42%)
Aug 21, 2019 10.20 10.25 9.850 9.920 14,796 -0.17(-1.68%)
Aug 20, 2019 9.760 10.24 9.760 10.09 31,093 +0.31(+3.17%)
Aug 19, 2019 10.14 10.23 9.630 9.780 20,288 -0.36(-3.55%)
Aug 16, 2019 9.610 10.14 9.490 10.14 11,700 +0.57(+5.96%)
Aug 15, 2019 9.540 10.24 9.470 9.570 25,268 +0.06(+0.63%)
Aug 14, 2019 9.490 9.900 9.288 9.510 15,909 -0.13(-1.35%)
Aug 13, 2019 9.240 9.760 9.130 9.640 18,452 +0.35(+3.77%)
Aug 12, 2019 9.200 9.350 9.000 9.290 19,847 +0.06(+0.65%)
Aug 09, 2019 9.390 9.430 9.070 9.230 24,000 -0.18(-1.91%)
Aug 08, 2019 9.520 9.609 9.300 9.410 22,109 -0.05(-0.53%)
Aug 07, 2019 9.300 9.740 9.173 9.460 28,973 +0.05(+0.53%)
Aug 06, 2019 9.070 9.490 8.960 9.410 27,101 +0.40(+4.44%)
Aug 05, 2019 9.240 9.490 8.850 9.010 43,355 -0.56(-5.85%)
Aug 02, 2019 9.750 10.19 9.412 9.570 29,000 -0.37(-3.72%)
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.