Skip to main content

Spero Therapeutics Inc (NQ: SPRO )

1.230 -0.060 (-4.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 11.87 12.45 11.84 11.96 33,500 +0.16(+1.36%)
Nov 27, 2019 11.91 12.12 11.61 11.80 37,100 +0.14(+1.20%)
Nov 26, 2019 11.72 11.99 11.51 11.66 49,191 +0.17(+1.48%)
Nov 25, 2019 11.15 12.37 11.15 11.49 48,524 +0.38(+3.42%)
Nov 22, 2019 11.22 11.33 11.01 11.11 21,800 +0.08(+0.73%)
Nov 21, 2019 11.17 11.44 11.00 11.03 50,115 +0.03(+0.27%)
Nov 20, 2019 10.00 11.41 10.00 11.00 133,271 +1.00(+10.00%)
Nov 19, 2019 9.660 10.25 9.660 10.00 59,944 +0.54(+5.71%)
Nov 18, 2019 10.15 10.22 9.350 9.460 35,715 -0.76(-7.44%)
Nov 15, 2019 10.36 10.38 10.16 10.22 21,200 -0.04(-0.39%)
Nov 14, 2019 10.44 10.54 10.10 10.26 17,474 -0.18(-1.72%)
Nov 13, 2019 10.35 10.65 10.32 10.44 13,017 +0.01(+0.10%)
Nov 12, 2019 10.41 10.69 10.27 10.43 13,362 -0.06(-0.57%)
Nov 11, 2019 10.52 10.57 10.27 10.49 24,937 -0.04(-0.38%)
Nov 08, 2019 10.62 10.94 10.53 10.53 23,700 -0.04(-0.38%)
Nov 07, 2019 10.82 10.90 10.49 10.57 21,039 -0.13(-1.21%)
Nov 06, 2019 10.60 10.94 10.50 10.70 45,559 +0.20(+1.90%)
Nov 05, 2019 10.88 10.99 10.41 10.50 23,809 -0.21(-1.96%)
Nov 04, 2019 10.89 10.97 10.63 10.71 19,692 +0.11(+1.04%)
Nov 01, 2019 11.08 11.50 10.51 10.60 30,900 -0.37(-3.37%)
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%)
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.