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 (%)
Aug 31, 2022 0.8950 0.8950 0.7906 0.8069 187,300 -0.07(-8.33%)
Aug 30, 2022 0.8900 0.9620 0.8671 0.8802 81,862 +0.00(+0.02%)
Aug 29, 2022 0.9000 0.9097 0.8800 0.8800 82,306 -0.03(-2.92%)
Aug 26, 2022 1.040 1.040 0.9010 0.9065 90,825 -0.10(-10.25%)
Aug 25, 2022 0.9500 1.020 0.9300 1.010 132,078 +0.07(+8.00%)
Aug 24, 2022 0.9500 0.9500 0.9010 0.9352 58,130 -0.02(-1.67%)
Aug 23, 2022 0.9600 0.9914 0.9300 0.9511 84,363 -0.01(-0.93%)
Aug 22, 2022 0.9800 0.9918 0.9500 0.9600 133,167 -0.02(-2.29%)
Aug 19, 2022 1.040 1.050 0.9676 0.9825 133,519 -0.05(-4.61%)
Aug 18, 2022 1.100 1.110 1.020 1.030 221,623 -0.04(-3.74%)
Aug 17, 2022 0.9000 1.110 0.8800 1.070 566,369 +0.17(+19.38%)
Aug 16, 2022 0.9247 0.9247 0.8400 0.8963 273,424 -0.01(-0.82%)
Aug 15, 2022 0.7800 0.9180 0.7800 0.9037 374,198 +0.12(+15.86%)
Aug 12, 2022 0.8092 0.8092 0.7671 0.7800 111,717 +0.00(+0.13%)
Aug 11, 2022 0.8800 0.8800 0.7500 0.7790 430,356 -0.07(-8.35%)
Aug 10, 2022 0.8114 0.8665 0.7762 0.8500 225,578 +0.07(+9.51%)
Aug 09, 2022 0.9902 1.000 0.7700 0.7762 516,265 -0.04(-5.42%)
Aug 08, 2022 0.8011 0.9524 0.7700 0.8207 491,866 +0.02(+2.59%)
Aug 05, 2022 0.8000 0.8300 0.7776 0.8000 188,933 +0.01(+1.63%)
Aug 04, 2022 0.7549 0.7924 0.7546 0.7872 125,284 +0.03(+4.28%)
Aug 03, 2022 0.7089 0.8140 0.6802 0.7549 423,736 +0.07(+11.00%)
Aug 02, 2022 0.6842 0.6985 0.6801 0.6801 74,256 -0.01(-0.73%)
Aug 01, 2022 0.7400 0.7440 0.6805 0.6851 140,651 -0.05(-6.43%)
Jul 29, 2022 0.7000 0.7399 0.7000 0.7322 128,743 +0.01(+1.69%)
Jul 28, 2022 0.7700 0.7780 0.6810 0.7200 352,197 -0.06(-7.47%)
Jul 27, 2022 0.7661 0.7960 0.7325 0.7781 236,098 +0.01(+1.37%)
Jul 26, 2022 0.7700 0.7960 0.7455 0.7676 96,425 -0.02(-2.59%)
Jul 25, 2022 0.7531 0.7916 0.7400 0.7880 108,705 +0.03(+4.63%)
Jul 22, 2022 0.7949 0.7959 0.7530 0.7531 106,596 -0.03(-3.45%)
Jul 21, 2022 0.7731 0.7900 0.7654 0.7800 104,119 +0.01(+1.91%)
Jul 20, 2022 0.7989 0.7989 0.7530 0.7654 157,349 -0.01(-1.32%)
Jul 19, 2022 0.7670 0.8090 0.7530 0.7756 136,540 +0.01(+0.99%)
Jul 18, 2022 0.7850 0.8018 0.7559 0.7680 193,312 -0.02(-2.78%)
Jul 15, 2022 0.8295 0.8389 0.7780 0.7900 90,891 -0.01(-1.14%)
Jul 14, 2022 0.7500 0.8289 0.7400 0.7991 207,187 +0.03(+3.78%)
Jul 13, 2022 0.7603 0.7800 0.7360 0.7700 223,188 +0.01(+1.58%)
Jul 12, 2022 0.7600 0.7700 0.7350 0.7580 171,371 -0.01(-1.69%)
Jul 11, 2022 0.8400 0.8400 0.7700 0.7710 168,277 -0.05(-6.50%)
Jul 08, 2022 0.8063 0.8300 0.7826 0.8246 170,445 +0.02(+2.36%)
Jul 07, 2022 0.7800 0.8099 0.7511 0.8056 235,341 +0.02(+3.18%)
Jul 06, 2022 0.7736 0.8272 0.7654 0.7808 134,990 +0.00(+0.09%)
Jul 05, 2022 0.7800 0.8354 0.7549 0.7801 354,675 -0.05(-5.72%)
Jul 01, 2022 0.7600 0.8360 0.7441 0.8274 218,153 +0.09(+11.66%)
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%)
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.