Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spero Therapeutics Inc (NQ: SPRO )

1.150 -0.010 (-0.86%)
Streaming Delayed Price Updated: 3:48 PM EST, Nov 25, 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 (%)
Nov 22, 2024 1.190 1.230 1.140 1.160 391,272 -0.03(-2.52%)
Nov 21, 2024 1.190 1.210 1.150 1.190 193,487 -0.01(-0.83%)
Nov 20, 2024 1.140 1.220 1.130 1.200 328,269 +0.04(+3.45%)
Nov 19, 2024 1.120 1.180 1.120 1.160 289,521 +0.02(+1.75%)
Nov 18, 2024 1.200 1.200 1.120 1.140 456,261 -0.04(-3.39%)
Nov 15, 2024 1.250 1.250 1.170 1.180 465,372 -0.07(-5.60%)
Nov 14, 2024 1.290 1.315 1.230 1.250 320,397 -0.06(-4.58%)
Nov 13, 2024 1.300 1.320 1.290 1.310 329,040 -0.01(-0.76%)
Nov 12, 2024 1.330 1.340 1.290 1.320 175,918 -0.01(-0.75%)
Nov 11, 2024 1.320 1.340 1.310 1.330 208,649 +0.01(+0.76%)
Nov 08, 2024 1.310 1.320 1.280 1.320 220,602 +0.01(+0.76%)
Nov 07, 2024 1.300 1.330 1.284 1.310 184,142 +0.00(+0.00%)
Nov 06, 2024 1.300 1.335 1.280 1.310 196,973 +0.00(+0.00%)
Nov 05, 2024 1.260 1.330 1.250 1.310 304,908 +0.02(+1.55%)
Nov 04, 2024 1.160 1.300 1.140 1.290 316,955 +0.11(+9.32%)
Nov 01, 2024 1.210 1.210 1.130 1.180 841,491 -0.05(-4.07%)
Oct 31, 2024 1.240 1.275 1.160 1.230 878,058 -0.06(-4.65%)
Oct 30, 2024 1.040 1.300 1.010 1.290 2,283,904 -0.02(-1.53%)
Oct 29, 2024 1.290 1.330 1.270 1.310 835,761 +0.02(+1.55%)
Oct 28, 2024 1.310 1.320 1.280 1.290 119,861 -0.04(-3.01%)
Oct 25, 2024 1.280 1.350 1.260 1.330 491,171 +0.07(+5.56%)
Oct 24, 2024 1.270 1.270 1.230 1.260 55,388 +0.00(+0.00%)
Oct 23, 2024 1.270 1.270 1.255 1.260 24,368 -0.01(-0.79%)
Oct 22, 2024 1.260 1.280 1.260 1.270 26,603 -0.01(-0.78%)
Oct 21, 2024 1.280 1.280 1.260 1.280 60,561 +0.00(+0.00%)
Oct 18, 2024 1.290 1.300 1.280 1.280 87,151 -0.00(-0.39%)
Oct 17, 2024 1.240 1.340 1.230 1.285 191,871 +0.04(+3.63%)
Oct 16, 2024 1.210 1.240 1.200 1.240 85,854 +0.04(+3.33%)
Oct 15, 2024 1.200 1.250 1.200 1.200 123,546 -0.03(-2.44%)
Oct 14, 2024 1.250 1.260 1.220 1.230 55,124 -0.02(-1.60%)
Oct 11, 2024 1.230 1.258 1.220 1.250 78,206 +0.01(+0.81%)
Oct 10, 2024 1.230 1.240 1.200 1.240 132,770 +0.00(+0.00%)
Oct 09, 2024 1.250 1.250 1.220 1.240 110,155 +0.00(+0.00%)
Oct 08, 2024 1.240 1.255 1.190 1.240 851,268 -0.06(-4.62%)
Oct 07, 2024 1.300 1.320 1.280 1.300 84,554 +0.00(+0.00%)
Oct 04, 2024 1.290 1.330 1.260 1.300 181,333 +0.01(+0.78%)
Oct 03, 2024 1.330 1.340 1.280 1.290 129,590 -0.02(-1.53%)
Oct 02, 2024 1.310 1.350 1.290 1.310 144,966 +0.00(+0.00%)
Oct 01, 2024 1.330 1.360 1.310 1.310 48,357 -0.03(-2.24%)
Sep 30, 2024 1.310 1.390 1.305 1.340 76,915 +0.03(+2.29%)
Sep 27, 2024 1.280 1.350 1.275 1.310 105,441 +0.03(+2.34%)
Sep 26, 2024 1.270 1.290 1.270 1.280 38,254 +0.00(+0.00%)
Sep 25, 2024 1.270 1.290 1.270 1.280 61,701 +0.00(+0.00%)
Sep 24, 2024 1.290 1.310 1.240 1.280 131,389 -0.02(-1.54%)
Sep 23, 2024 1.350 1.360 1.300 1.300 80,228 -0.03(-2.26%)
Sep 20, 2024 1.370 1.370 1.320 1.330 129,386 -0.02(-1.85%)
Sep 19, 2024 1.360 1.370 1.330 1.355 106,336 +0.01(+1.12%)
Sep 18, 2024 1.350 1.360 1.320 1.340 118,811 +0.01(+0.75%)
Sep 17, 2024 1.400 1.410 1.330 1.330 101,406 -0.04(-2.92%)
Sep 16, 2024 1.370 1.420 1.340 1.370 181,330 +0.00(+0.00%)
Sep 13, 2024 1.340 1.390 1.310 1.370 281,014 +0.04(+3.01%)
Sep 12, 2024 1.350 1.370 1.315 1.330 86,056 -0.01(-0.75%)
Sep 11, 2024 1.370 1.370 1.320 1.340 59,204 -0.01(-0.74%)
Sep 10, 2024 1.370 1.370 1.340 1.350 91,965 -0.02(-1.46%)
Sep 09, 2024 1.310 1.370 1.310 1.370 58,913 +0.06(+4.18%)
Sep 06, 2024 1.320 1.330 1.280 1.315 129,470 -0.02(-1.13%)
Sep 05, 2024 1.320 1.340 1.310 1.330 97,559 +0.02(+1.53%)
Sep 04, 2024 1.330 1.370 1.300 1.310 109,231 -0.03(-2.24%)
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.