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

Spero Therapeutics Inc (NQ: SPRO )

1.570 -0.050 (-3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 29, 2020 11.96 12.08 11.49 11.82 146,400 -0.04(-0.34%)
May 28, 2020 12.16 12.37 11.82 11.86 150,734 -0.03(-0.25%)
May 27, 2020 12.55 12.58 11.07 11.89 156,977 -0.46(-3.72%)
May 26, 2020 13.00 13.06 12.25 12.35 231,018 -0.15(-1.20%)
May 22, 2020 12.17 12.76 12.05 12.50 221,900 +0.54(+4.52%)
May 21, 2020 12.06 12.06 11.70 11.96 135,407 -0.03(-0.25%)
May 20, 2020 12.01 12.25 11.79 11.99 201,013 +0.20(+1.70%)
May 19, 2020 12.00 12.15 11.72 11.79 192,901 -0.15(-1.26%)
May 18, 2020 12.22 12.23 11.62 11.94 171,148 +0.01(+0.08%)
May 15, 2020 11.70 11.99 11.45 11.93 95,200 +0.23(+1.97%)
May 14, 2020 11.41 11.80 11.05 11.70 144,986 +0.00(+0.00%)
May 13, 2020 11.96 12.49 11.01 11.70 194,849 -0.30(-2.50%)
May 12, 2020 13.00 13.38 11.82 12.00 268,501 -0.74(-5.85%)
May 11, 2020 11.85 12.93 11.32 12.74 319,274 +0.96(+8.19%)
May 08, 2020 12.74 12.74 11.42 11.78 181,900 -0.40(-3.28%)
May 07, 2020 12.24 12.44 11.95 12.18 180,133 +0.02(+0.16%)
May 06, 2020 12.38 12.50 11.91 12.16 183,358 +0.39(+3.31%)
May 05, 2020 12.32 12.51 11.73 11.77 122,721 -0.26(-2.16%)
May 04, 2020 11.80 12.29 11.67 12.03 192,509 +0.04(+0.33%)
May 01, 2020 12.64 12.75 11.35 11.99 311,800 -0.44(-3.54%)
Apr 30, 2020 12.75 12.98 12.00 12.43 351,694 +0.37(+3.07%)
Apr 29, 2020 12.16 12.30 11.82 12.06 395,303 +0.91(+8.16%)
Apr 28, 2020 10.80 12.25 10.75 11.15 535,626 +0.95(+9.31%)
Apr 27, 2020 8.750 10.54 8.650 10.20 549,137 +1.60(+18.60%)
Apr 24, 2020 8.700 8.787 8.401 8.600 72,200 +0.00(+0.00%)
Apr 23, 2020 8.540 8.950 8.500 8.600 81,933 +0.10(+1.18%)
Apr 22, 2020 8.760 8.925 8.390 8.500 51,081 -0.17(-1.96%)
Apr 21, 2020 8.090 9.040 8.000 8.670 156,769 +0.75(+9.47%)
Apr 20, 2020 7.680 8.130 7.630 7.920 81,262 +0.02(+0.25%)
Apr 17, 2020 7.900 8.100 7.750 7.900 48,800 +0.27(+3.54%)
Apr 16, 2020 7.910 8.089 7.390 7.630 68,752 -0.13(-1.68%)
Apr 15, 2020 7.900 8.120 7.620 7.760 135,183 -0.47(-5.71%)
Apr 14, 2020 8.020 8.400 8.020 8.230 140,978 +0.38(+4.84%)
Apr 13, 2020 7.800 7.999 7.640 7.850 68,043 -0.06(-0.76%)
Apr 09, 2020 7.820 8.000 7.720 7.910 97,800 +0.19(+2.46%)
Apr 08, 2020 7.690 7.999 7.510 7.720 127,744 +0.21(+2.80%)
Apr 07, 2020 8.000 8.000 7.390 7.510 48,005 -0.45(-5.65%)
Apr 06, 2020 7.540 8.030 7.274 7.960 65,367 +0.69(+9.49%)
Apr 03, 2020 7.230 7.750 6.980 7.270 114,500 -0.03(-0.41%)
Apr 02, 2020 7.490 7.942 7.060 7.300 69,010 -0.15(-2.01%)
Apr 01, 2020 7.920 7.920 6.880 7.450 105,749 -0.63(-7.80%)
Mar 31, 2020 8.000 8.100 7.330 8.080 84,807 +0.08(+1.00%)
Mar 30, 2020 7.900 8.020 7.760 8.000 75,185 +0.24(+3.09%)
Mar 27, 2020 7.790 7.940 7.170 7.760 47,200 -0.32(-3.96%)
Mar 26, 2020 7.350 8.175 7.300 8.080 78,477 +0.86(+11.91%)
Mar 25, 2020 6.680 7.490 6.630 7.220 38,316 +0.60(+9.06%)
Mar 24, 2020 6.230 6.900 6.174 6.620 56,442 +0.69(+11.64%)
Mar 23, 2020 5.770 6.280 5.760 5.930 71,650 +0.12(+2.07%)
Mar 20, 2020 6.570 6.570 5.510 5.810 274,800 -0.74(-11.30%)
Mar 19, 2020 6.250 6.860 6.250 6.550 115,009 +0.36(+5.82%)
Mar 18, 2020 6.640 6.970 6.110 6.190 150,720 -0.60(-8.84%)
Mar 17, 2020 5.600 6.790 5.400 6.790 174,883 +1.52(+28.84%)
Mar 16, 2020 6.080 6.180 5.250 5.270 159,423 -1.21(-18.67%)
Mar 13, 2020 7.160 7.400 6.250 6.480 138,300 -0.69(-9.62%)
Mar 12, 2020 7.500 8.169 7.160 7.170 147,744 -0.58(-7.48%)
Mar 11, 2020 8.700 8.700 7.500 7.750 97,056 -1.05(-11.93%)
Mar 10, 2020 8.660 8.940 8.340 8.800 82,024 +0.30(+3.53%)
Mar 09, 2020 8.490 9.099 8.250 8.500 126,650 -0.68(-7.41%)
Mar 06, 2020 9.130 9.680 9.050 9.180 66,800 -0.07(-0.76%)
Mar 05, 2020 9.420 9.702 9.072 9.250 128,891 -0.17(-1.80%)
Mar 04, 2020 9.210 9.645 9.033 9.420 63,772 +0.31(+3.40%)
Mar 03, 2020 9.230 9.480 8.900 9.110 88,970 -0.11(-1.19%)
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.