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 (%)
May 31, 2019 11.08 11.43 10.79 11.26 52,600 +0.06(+0.54%)
May 30, 2019 10.71 11.34 10.71 11.20 41,015 +0.52(+4.87%)
May 29, 2019 11.28 11.39 10.60 10.68 25,713 -0.63(-5.57%)
May 28, 2019 11.29 11.47 11.08 11.31 43,383 -0.06(-0.53%)
May 24, 2019 11.46 11.78 11.09 11.37 23,500 -0.03(-0.26%)
May 23, 2019 12.33 12.36 11.31 11.40 106,506 -0.91(-7.39%)
May 22, 2019 11.84 12.46 11.79 12.31 39,572 +0.46(+3.88%)
May 21, 2019 11.92 12.41 11.70 11.85 42,777 +0.02(+0.17%)
May 20, 2019 11.67 12.10 11.61 11.83 59,686 -0.17(-1.42%)
May 17, 2019 11.87 12.38 11.61 12.00 61,000 +0.02(+0.17%)
May 16, 2019 11.95 12.56 11.52 11.98 36,535 +0.06(+0.50%)
May 15, 2019 12.87 13.41 11.77 11.92 88,228 -1.07(-8.24%)
May 14, 2019 12.65 13.00 12.51 12.99 83,984 +0.38(+3.01%)
May 13, 2019 12.52 12.87 11.97 12.61 45,602 -0.08(-0.63%)
May 10, 2019 12.07 12.90 11.44 12.69 78,600 +1.31(+11.51%)
May 09, 2019 11.29 11.84 11.09 11.38 25,894 +0.02(+0.18%)
May 08, 2019 11.10 11.64 11.03 11.36 42,245 +0.25(+2.25%)
May 07, 2019 11.34 11.90 11.02 11.11 45,752 -0.34(-2.97%)
May 06, 2019 11.19 11.64 11.10 11.45 35,497 +0.21(+1.87%)
May 03, 2019 10.89 11.47 10.89 11.24 58,900 +0.46(+4.27%)
May 02, 2019 10.83 10.90 10.41 10.78 21,814 -0.13(-1.19%)
May 01, 2019 11.21 11.28 10.60 10.91 73,335 -0.27(-2.42%)
Apr 30, 2019 12.01 12.02 11.08 11.18 79,861 -0.83(-6.91%)
Apr 29, 2019 12.11 12.28 11.91 12.01 20,615 -0.06(-0.50%)
Apr 26, 2019 12.22 12.31 11.91 12.07 103,700 -0.14(-1.15%)
Apr 25, 2019 12.33 12.33 12.04 12.21 27,490 -0.14(-1.13%)
Apr 24, 2019 12.48 12.63 12.30 12.35 32,216 -0.08(-0.64%)
Apr 23, 2019 12.43 12.48 12.12 12.43 50,060 +0.18(+1.47%)
Apr 22, 2019 11.85 12.31 11.83 12.25 36,017 +0.40(+3.38%)
Apr 18, 2019 11.78 11.96 11.62 11.85 35,400 +0.08(+0.68%)
Apr 17, 2019 12.40 12.40 11.75 11.77 76,691 -0.57(-4.62%)
Apr 16, 2019 12.30 12.72 12.20 12.34 84,217 +0.12(+0.98%)
Apr 15, 2019 12.93 13.11 12.07 12.22 54,145 -0.61(-4.75%)
Apr 12, 2019 13.30 13.32 12.45 12.83 84,700 -0.55(-4.11%)
Apr 11, 2019 13.60 13.60 13.25 13.38 58,472 -0.27(-1.98%)
Apr 10, 2019 13.68 14.04 13.53 13.65 74,806 -0.03(-0.22%)
Apr 09, 2019 14.39 14.48 13.58 13.68 155,215 -0.68(-4.74%)
Apr 08, 2019 14.09 14.48 13.85 14.36 103,726 +0.26(+1.84%)
Apr 05, 2019 13.83 14.27 13.77 14.10 116,300 +0.28(+2.03%)
Apr 04, 2019 13.43 14.00 13.26 13.82 112,564 +0.49(+3.68%)
Apr 03, 2019 13.34 13.44 13.19 13.33 83,472 +0.08(+0.60%)
Apr 02, 2019 13.25 13.43 13.02 13.25 61,306 +0.06(+0.45%)
Apr 01, 2019 12.98 13.50 12.80 13.19 108,359 +0.38(+2.97%)
Mar 29, 2019 12.22 12.90 12.21 12.81 93,400 +0.74(+6.13%)
Mar 28, 2019 12.49 12.74 11.97 12.07 148,888 -0.41(-3.29%)
Mar 27, 2019 12.86 12.86 11.99 12.48 97,899 -0.42(-3.26%)
Mar 26, 2019 13.50 13.50 12.80 12.90 178,311 -0.28(-2.12%)
Mar 25, 2019 13.11 13.46 13.11 13.18 150,442 +0.00(+0.00%)
Mar 22, 2019 13.16 13.45 13.10 13.18 36,400 -0.03(-0.23%)
Mar 21, 2019 13.11 13.50 13.11 13.21 131,819 +0.10(+0.76%)
Mar 20, 2019 13.35 13.49 13.10 13.11 77,811 -0.14(-1.06%)
Mar 19, 2019 13.20 13.50 13.02 13.25 207,796 +0.33(+2.55%)
Mar 18, 2019 13.25 13.38 12.60 12.92 64,743 -0.39(-2.93%)
Mar 15, 2019 13.00 13.31 12.81 13.31 281,100 +0.33(+2.54%)
Mar 14, 2019 12.56 13.00 12.42 12.98 84,575 +0.42(+3.34%)
Mar 13, 2019 12.27 12.72 11.93 12.56 87,156 +0.33(+2.70%)
Mar 12, 2019 12.41 12.59 12.13 12.23 41,323 -0.17(-1.37%)
Mar 11, 2019 12.12 12.80 11.84 12.40 159,023 +0.65(+5.53%)
Mar 08, 2019 11.76 12.20 11.70 11.75 85,500 -0.02(-0.17%)
Mar 07, 2019 11.66 11.85 11.57 11.77 53,185 +0.11(+0.94%)
Mar 06, 2019 11.82 11.94 11.65 11.66 51,097 -0.25(-2.10%)
Mar 05, 2019 11.62 11.95 11.62 11.91 86,336 +0.29(+2.50%)
Mar 04, 2019 11.74 11.95 11.31 11.62 56,765 -0.13(-1.11%)
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.