SPRO - Spero Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201910.9211.2210.3910.5310.5378,500
Jul 15, 201910.4310.8010.3810.7310.7330,000
Jul 12, 201910.4110.7710.3110.4610.4657,500
Jul 11, 201911.3011.3110.4410.4610.4668,700
Jul 10, 201911.0011.3010.8011.2511.2531,700
Jul 09, 201911.0411.2410.8510.9310.9350,100
Jul 08, 201911.6511.7310.8611.1011.1033,400
Jul 05, 201912.0012.0011.4011.6511.6531,800
Jul 03, 201911.2712.0211.2711.9511.9529,000
Jul 02, 201911.8612.1311.0011.2811.2888,200
Jul 01, 201911.6112.2511.2211.7911.79102,000
Jun 28, 201911.1211.6010.7511.5111.51436,800
Jun 27, 201912.8512.8510.7611.1111.11201,600
Jun 26, 201913.4713.7112.3512.8212.82164,800
Jun 25, 201913.4813.7113.4313.5113.5150,800
Jun 24, 201914.0014.2013.4413.4413.4463,800
Jun 21, 201913.4614.3813.4613.8113.81138,300
Jun 20, 201913.0213.9212.8513.5813.5879,100
Jun 19, 201912.5013.3912.4212.8512.8594,600
Jun 18, 201912.2612.5012.0012.3312.3381,900
Jun 17, 201911.8812.4711.5311.9711.9782,700
Jun 14, 201912.0012.6511.0711.3111.31110,500
Jun 13, 201910.9811.9610.8711.6511.65102,800
Jun 12, 201910.2910.7410.0310.6110.6126,500
Jun 11, 201910.4410.819.9110.2510.2556,100
Jun 10, 201910.7010.7710.0810.3810.3848,000
Jun 07, 201910.4111.1610.2910.4710.47102,900
Jun 06, 201911.0511.1510.2010.3410.3413,700
Jun 05, 201910.6410.8510.4510.6710.6725,800
Jun 04, 201911.4711.4710.5110.6610.6623,400
Jun 03, 201911.2811.9710.8511.2611.2627,400
May 31, 201911.0811.4310.7911.2611.2652,700
May 30, 201910.7111.3410.7111.2011.2041,000
May 29, 201911.2811.3910.6010.6810.6825,700
May 28, 201911.2911.4711.0811.3111.3143,300
May 24, 201911.4611.7811.0911.3711.3723,600
May 23, 201912.3312.3611.3111.4011.40106,500
May 22, 201911.8412.4611.7912.3112.3139,600
May 21, 201911.9212.4111.7011.8511.8542,800
May 20, 201911.6712.1011.6111.8311.8359,700
May 17, 201911.8712.3811.6112.0012.0061,000
May 16, 201911.9512.5611.5211.9811.9836,500
May 15, 201912.8713.4111.7711.9211.9288,200
May 14, 201912.6513.0012.5112.9912.9984,000
May 13, 201912.5212.8711.9712.6112.6145,600
May 10, 201912.0712.9011.4412.6912.6978,600
May 09, 201911.2911.8411.0911.3811.3825,900
May 08, 201911.1011.6411.0311.3611.3642,200
May 07, 201911.3411.9011.0211.1111.1145,800
May 06, 201911.1911.6411.1011.4511.4535,500
May 03, 201910.8911.4710.8911.2411.2458,900
May 02, 201910.8310.9010.4110.7810.7821,800
May 01, 201911.2111.2810.6010.9110.9173,300
Apr 30, 201912.0112.0211.0811.1811.1879,900
Apr 29, 201912.1112.2811.9112.0112.0120,600
Apr 26, 201912.2212.3111.9112.0712.07103,800
Apr 25, 201912.3312.3312.0312.2112.2127,500
Apr 24, 201912.4812.6312.3012.3512.3532,200
Apr 23, 201912.4312.4812.1212.4312.4350,100
Apr 22, 201911.8512.3111.8312.2512.2536,000
Apr 18, 201911.7811.9611.6311.8511.8535,400
Apr 17, 201912.4012.4011.7511.7711.7776,700
Apr 16, 201912.3012.7212.2012.3412.3484,200
Apr 15, 201912.9313.1112.0712.2212.2254,100
Apr 12, 201913.3013.3212.4512.8312.8384,800
Apr 11, 201913.6013.6013.2513.3813.3858,500
Apr 10, 201913.6814.0413.5213.6513.6574,800
Apr 09, 201914.3914.4813.5813.6813.68155,200
Apr 08, 201914.0914.4813.8514.3614.36103,700
Apr 05, 201913.8314.2713.7714.1014.10116,300
Apr 04, 201913.4314.0013.2613.8213.82112,600
Apr 03, 201913.3413.4413.1913.3313.3383,500
Apr 02, 201913.2513.4313.0213.2513.2561,300
Apr 01, 201912.9813.5012.8013.1913.19108,400
Mar 29, 201912.2212.9012.2112.8112.8193,500
Mar 28, 201912.4912.7411.9712.0712.07148,900
Mar 27, 201912.8612.8611.9912.4812.4897,900
Mar 26, 201913.5013.5012.8012.9012.90178,300
Mar 25, 201913.1113.4613.1113.1813.18150,400
Mar 22, 201913.1613.4513.1013.1813.1836,500
Mar 21, 201913.1113.5013.1113.2113.21131,800
Mar 20, 201913.3513.4913.1013.1113.1177,800
Mar 19, 201913.2013.5013.0213.2513.25207,800
Mar 18, 201913.2513.3812.6012.9212.9264,700
Mar 15, 201913.0013.3112.8113.3113.31281,200
Mar 14, 201912.5613.0012.4212.9812.9884,400
Mar 13, 201912.2712.7211.9312.5612.5687,200
Mar 12, 201912.4112.5912.1312.2312.2341,300
Mar 11, 201912.1212.8011.8412.4012.40159,000
Mar 08, 201911.7612.2011.7011.7511.7585,600
Mar 07, 201911.6611.8511.5711.7711.7753,200
Mar 06, 201911.8211.9411.6511.6611.6651,100
Mar 05, 201911.6211.9511.6211.9111.9186,300
Mar 04, 201911.7411.9511.3111.6211.6256,800
Mar 01, 201911.8712.1111.4011.7511.7581,300
Feb 28, 201912.2012.2811.8011.8011.8061,200
Feb 27, 201912.1112.2411.8211.9111.9126,700
Feb 26, 201911.3812.3011.3112.1812.18107,300
Feb 25, 201911.5011.7211.3411.3711.37129,500
Feb 22, 201911.2411.6411.1111.4911.4964,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...