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

Spero Therapeutics Inc (NQ: SPRO )

1.630 +0.020 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2023 1.550 1.650 1.531 1.630 2,666,603 +0.21(+14.79%)
Jul 28, 2023 1.380 1.430 1.375 1.420 124,729 +0.03(+2.16%)
Jul 27, 2023 1.430 1.430 1.360 1.390 205,211 -0.03(-2.11%)
Jul 26, 2023 1.400 1.440 1.400 1.420 172,404 +0.01(+0.71%)
Jul 25, 2023 1.440 1.440 1.400 1.410 150,115 -0.04(-2.76%)
Jul 24, 2023 1.440 1.460 1.400 1.450 293,007 +0.00(+0.00%)
Jul 21, 2023 1.470 1.480 1.420 1.450 247,826 -0.01(-0.68%)
Jul 20, 2023 1.480 1.500 1.450 1.460 165,293 -0.02(-1.35%)
Jul 19, 2023 1.500 1.510 1.460 1.480 77,905 -0.02(-1.33%)
Jul 18, 2023 1.510 1.524 1.490 1.500 107,077 -0.01(-0.66%)
Jul 17, 2023 1.500 1.530 1.480 1.510 154,861 +0.00(+0.00%)
Jul 14, 2023 1.520 1.530 1.490 1.510 418,196 -0.01(-0.66%)
Jul 13, 2023 1.510 1.530 1.500 1.520 137,699 +0.01(+0.66%)
Jul 12, 2023 1.560 1.560 1.500 1.510 151,535 -0.04(-2.58%)
Jul 11, 2023 1.490 1.560 1.470 1.550 272,490 +0.06(+4.03%)
Jul 10, 2023 1.450 1.500 1.450 1.490 83,833 +0.03(+2.05%)
Jul 07, 2023 1.430 1.473 1.410 1.460 166,389 +0.03(+2.10%)
Jul 06, 2023 1.460 1.460 1.420 1.430 141,143 -0.03(-2.05%)
Jul 05, 2023 1.450 1.490 1.440 1.460 152,893 -0.01(-0.68%)
Jul 03, 2023 1.450 1.500 1.450 1.470 177,035 +0.02(+1.38%)
Jun 30, 2023 1.420 1.450 1.410 1.450 174,809 +0.03(+2.11%)
Jun 29, 2023 1.420 1.440 1.410 1.420 185,878 +0.00(+0.00%)
Jun 28, 2023 1.430 1.440 1.390 1.420 214,765 -0.01(-0.70%)
Jun 27, 2023 1.460 1.480 1.410 1.430 376,021 -0.02(-1.38%)
Jun 26, 2023 1.550 1.555 1.410 1.450 828,458 -0.15(-9.38%)
Jun 23, 2023 1.460 1.605 1.410 1.600 1,115,597 +0.13(+8.84%)
Jun 22, 2023 1.480 1.520 1.440 1.470 292,874 +0.01(+0.68%)
Jun 21, 2023 1.520 1.530 1.430 1.460 314,193 -0.07(-4.58%)
Jun 20, 2023 1.580 1.595 1.520 1.530 359,432 -0.03(-1.92%)
Jun 16, 2023 1.580 1.605 1.550 1.560 306,529 -0.01(-0.64%)
Jun 15, 2023 1.620 1.630 1.540 1.570 445,753 -0.33(-17.37%)
May 08, 2023 1.950 1.995 1.900 1.900 247,934 -0.05(-2.56%)
May 05, 2023 1.890 1.985 1.850 1.950 554,355 +0.07(+3.72%)
May 04, 2023 1.820 1.900 1.807 1.880 401,413 +0.07(+3.87%)
May 03, 2023 1.730 1.910 1.730 1.810 416,883 +0.08(+4.62%)
May 02, 2023 1.880 1.880 1.710 1.730 355,306 -0.12(-6.49%)
May 01, 2023 1.770 1.870 1.770 1.850 338,218 +0.08(+4.52%)
Apr 28, 2023 1.780 1.790 1.750 1.770 195,565 -0.01(-0.56%)
Apr 27, 2023 1.730 1.785 1.700 1.780 346,413 +0.05(+2.89%)
Apr 26, 2023 1.690 1.745 1.660 1.730 381,480 +0.04(+2.37%)
Apr 25, 2023 1.690 1.740 1.670 1.690 283,682 -0.02(-1.17%)
Apr 24, 2023 1.650 1.710 1.630 1.710 247,788 +0.01(+0.59%)
Apr 21, 2023 1.660 1.700 1.640 1.700 139,746 +0.02(+1.19%)
Apr 20, 2023 1.730 1.730 1.650 1.680 306,335 -0.07(-4.00%)
Apr 19, 2023 1.730 1.760 1.690 1.750 196,445 +0.00(+0.00%)
Apr 18, 2023 1.750 1.800 1.720 1.750 281,621 -0.01(-0.57%)
Apr 17, 2023 1.690 1.770 1.690 1.760 315,962 +0.04(+2.33%)
Apr 14, 2023 1.720 1.730 1.660 1.720 363,346 +0.01(+0.58%)
Apr 13, 2023 1.600 1.750 1.580 1.710 634,156 +0.09(+5.56%)
Apr 12, 2023 1.620 1.640 1.565 1.620 260,448 +0.00(+0.00%)
Apr 11, 2023 1.550 1.640 1.520 1.620 733,126 +0.06(+3.85%)
Apr 10, 2023 1.510 1.565 1.475 1.560 404,661 +0.05(+3.31%)
Apr 06, 2023 1.450 1.510 1.420 1.510 354,337 +0.06(+4.14%)
Apr 05, 2023 1.540 1.540 1.450 1.450 598,787 -0.09(-5.84%)
Apr 04, 2023 1.510 1.550 1.500 1.540 644,429 +0.02(+1.32%)
Apr 03, 2023 1.430 1.570 1.410 1.520 1,373,501 +0.07(+4.83%)
Mar 31, 2023 1.570 1.650 1.410 1.450 7,606,189 +0.01(+0.69%)
Mar 30, 2023 1.480 1.480 1.390 1.440 1,191,480 -0.01(-0.69%)
Mar 29, 2023 1.390 1.480 1.375 1.450 759,491 +0.10(+7.41%)
Mar 28, 2023 1.430 1.450 1.350 1.350 814,473 -0.06(-4.26%)
Mar 27, 2023 1.420 1.460 1.370 1.410 311,479 -0.02(-1.40%)
Mar 24, 2023 1.350 1.450 1.350 1.430 300,840 +0.06(+4.38%)
Mar 23, 2023 1.380 1.430 1.350 1.370 365,153 +0.01(+0.74%)
Mar 22, 2023 1.400 1.460 1.350 1.360 606,237 -0.04(-2.86%)
Mar 21, 2023 1.360 1.440 1.360 1.400 259,933 +0.02(+1.45%)
Mar 20, 2023 1.390 1.405 1.350 1.380 402,971 +0.02(+1.47%)
Mar 17, 2023 1.460 1.480 1.360 1.360 477,077 -0.11(-7.48%)
Mar 16, 2023 1.420 1.500 1.420 1.470 365,854 +0.00(+0.00%)
Mar 15, 2023 1.480 1.500 1.380 1.470 422,956 -0.01(-0.68%)
Mar 14, 2023 1.420 1.525 1.420 1.480 702,356 +0.04(+2.78%)
Mar 13, 2023 1.410 1.510 1.380 1.440 1,408,113 -0.04(-2.70%)
Mar 10, 2023 1.500 1.510 1.420 1.480 905,154 -0.03(-1.99%)
Mar 09, 2023 1.570 1.670 1.510 1.510 866,937 -0.08(-5.03%)
Mar 08, 2023 1.710 1.720 1.570 1.590 652,098 -0.10(-5.92%)
Mar 07, 2023 1.510 1.730 1.505 1.690 953,323 +0.17(+11.18%)
Mar 06, 2023 1.480 1.565 1.470 1.520 398,326 +0.03(+2.01%)
Mar 03, 2023 1.480 1.550 1.470 1.490 264,739 +0.01(+0.68%)
Mar 02, 2023 1.510 1.520 1.470 1.480 280,564 -0.03(-1.99%)
Mar 01, 2023 1.490 1.540 1.480 1.510 299,029 +0.03(+2.03%)
Feb 28, 2023 1.500 1.570 1.480 1.480 235,657 -0.03(-1.99%)
Feb 27, 2023 1.500 1.540 1.475 1.510 590,404 +0.00(+0.00%)
Feb 24, 2023 1.590 1.599 1.500 1.510 1,288,195 -0.08(-5.03%)
Feb 23, 2023 1.620 1.630 1.580 1.590 273,601 -0.02(-1.24%)
Feb 22, 2023 1.690 1.690 1.610 1.610 199,086 -0.05(-3.01%)
Feb 21, 2023 1.680 1.700 1.620 1.660 425,908 -0.05(-2.92%)
Feb 17, 2023 1.740 1.750 1.670 1.710 351,685 -0.01(-0.58%)
Feb 16, 2023 1.760 1.780 1.710 1.720 332,611 -0.07(-3.91%)
Feb 15, 2023 1.780 1.810 1.735 1.790 313,452 +0.00(+0.00%)
Feb 14, 2023 1.780 1.850 1.740 1.790 336,802 +0.01(+0.56%)
Feb 13, 2023 1.790 1.810 1.730 1.780 270,436 -0.01(-0.56%)
Feb 10, 2023 1.800 1.820 1.760 1.790 377,213 +0.00(+0.00%)
Feb 09, 2023 1.870 1.870 1.765 1.790 478,452 -0.05(-2.72%)
Feb 08, 2023 1.850 1.880 1.830 1.840 263,202 -0.02(-1.08%)
Feb 07, 2023 1.880 1.900 1.850 1.860 169,196 -0.03(-1.59%)
Feb 06, 2023 1.870 1.930 1.860 1.890 247,233 -0.01(-0.53%)
Feb 03, 2023 1.830 1.930 1.810 1.900 398,306 +0.07(+3.83%)
Feb 02, 2023 1.860 1.920 1.830 1.830 274,289 -0.05(-2.66%)
Feb 01, 2023 1.850 1.920 1.810 1.880 182,010 +0.03(+1.62%)
Jan 31, 2023 1.830 1.865 1.810 1.850 96,083 +0.02(+1.09%)
Jan 30, 2023 1.800 1.840 1.780 1.830 341,983 +0.01(+0.55%)
Jan 27, 2023 1.840 1.870 1.810 1.820 212,264 -0.03(-1.62%)
Jan 26, 2023 1.850 1.870 1.820 1.850 265,776 +0.01(+0.54%)
Jan 25, 2023 1.850 1.860 1.810 1.840 178,573 +0.00(+0.00%)
Jan 24, 2023 1.860 1.880 1.810 1.840 203,926 -0.03(-1.60%)
Jan 23, 2023 1.870 1.920 1.850 1.870 351,414 -0.01(-0.53%)
Jan 20, 2023 1.880 1.880 1.801 1.880 260,656 +0.02(+1.08%)
Jan 19, 2023 1.890 1.905 1.850 1.860 96,658 -0.03(-1.59%)
Jan 18, 2023 1.990 2.000 1.850 1.890 300,624 -0.07(-3.57%)
Jan 17, 2023 1.970 2.040 1.960 1.960 432,160 -0.04(-2.00%)
Jan 13, 2023 1.920 2.005 1.920 2.000 433,706 +0.08(+4.17%)
Jan 12, 2023 1.920 1.940 1.823 1.920 652,418 +0.02(+1.05%)
Jan 11, 2023 1.910 1.933 1.865 1.900 422,170 +0.01(+0.53%)
Jan 10, 2023 1.870 1.930 1.830 1.890 270,693 +0.04(+2.16%)
Jan 09, 2023 1.800 1.920 1.770 1.850 356,626 +0.05(+2.78%)
Jan 06, 2023 1.910 1.920 1.760 1.800 458,709 -0.11(-5.76%)
Jan 05, 2023 1.830 1.920 1.790 1.910 513,480 +0.08(+4.37%)
Jan 04, 2023 1.760 1.860 1.730 1.830 439,581 +0.09(+5.17%)
Jan 03, 2023 1.750 1.810 1.710 1.740 311,471 +0.01(+0.58%)
Dec 30, 2022 1.710 1.740 1.620 1.730 253,883 +0.02(+1.17%)
Dec 29, 2022 1.550 1.720 1.520 1.710 931,486 +0.16(+10.32%)
Dec 28, 2022 1.550 1.570 1.460 1.550 1,941,343 +0.00(+0.00%)
Dec 27, 2022 1.570 1.600 1.550 1.550 238,508 -0.04(-2.52%)
Dec 23, 2022 1.620 1.620 1.580 1.590 472,323 +0.00(+0.00%)
Dec 22, 2022 1.630 1.640 1.590 1.590 474,723 -0.03(-1.85%)
Dec 21, 2022 1.660 1.700 1.580 1.620 1,228,014 -0.03(-1.82%)
Dec 20, 2022 1.620 1.681 1.610 1.650 743,777 +0.04(+2.48%)
Dec 19, 2022 1.700 1.700 1.600 1.610 747,034 -0.07(-4.17%)
Dec 16, 2022 1.680 1.740 1.680 1.680 575,984 -0.02(-1.18%)
Dec 15, 2022 1.730 1.760 1.700 1.700 247,472 -0.03(-1.73%)
Dec 14, 2022 1.740 1.785 1.702 1.730 304,052 +0.01(+0.58%)
Dec 13, 2022 1.710 1.780 1.670 1.720 408,783 +0.02(+1.18%)
Dec 12, 2022 1.700 1.745 1.640 1.700 811,675 -0.05(-2.86%)
Dec 09, 2022 1.740 1.785 1.720 1.750 664,404 -0.07(-3.85%)
Dec 08, 2022 1.780 1.830 1.690 1.820 811,146 +0.05(+2.82%)
Dec 07, 2022 1.830 1.830 1.730 1.770 580,317 -0.06(-3.28%)
Dec 06, 2022 1.850 1.880 1.830 1.830 324,017 -0.06(-3.17%)
Dec 05, 2022 1.870 1.910 1.870 1.890 164,640 -0.03(-1.56%)
Dec 02, 2022 1.920 1.920 1.830 1.920 415,120 +0.01(+0.52%)
Dec 01, 2022 1.890 1.940 1.870 1.910 241,956 -0.03(-1.55%)
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%)
Sep 01, 2022 0.8200 0.8345 0.7499 0.7624 136,356 -0.04(-5.51%)
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%)
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.