SPRO - Spero Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201911.9212.4111.8612.0512.0521,700
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
Feb 21, 201911.2511.2511.0511.2011.2034,200
Feb 20, 201910.7311.4310.7311.2411.24102,600
Feb 19, 201910.5610.7210.2510.5710.57141,400
Feb 15, 201910.3711.1910.3710.6010.60134,600
Feb 14, 201910.1410.4810.0610.3210.3223,100
Feb 13, 201910.1410.249.7810.1610.1616,400
Feb 12, 201910.4210.479.8910.1310.1320,700
Feb 11, 201910.4610.509.8210.4310.4343,200
Feb 08, 201910.3910.6910.1810.5110.5123,600
Feb 07, 201910.9010.9010.1310.4610.4621,200
Feb 06, 201910.8711.2010.8510.9610.9630,600
Feb 05, 201911.0011.1810.7810.9110.9128,700
Feb 04, 201910.5911.0810.5610.9810.98144,100
Feb 01, 201910.6310.679.7410.5910.5927,000
Jan 31, 20199.5210.579.5210.5210.5255,900
Jan 30, 20199.459.789.089.529.5233,100
Jan 29, 20199.799.799.439.459.4526,300
Jan 28, 20199.7710.009.549.749.7457,900
Jan 25, 20199.6810.009.439.759.7548,300
Jan 24, 20199.1510.518.969.599.59111,900
Jan 23, 20198.479.118.478.888.8894,800
Jan 22, 20198.058.707.998.328.32151,400
Jan 18, 20198.298.417.968.058.0527,800
Jan 17, 20198.258.637.468.268.2668,200
Jan 16, 20198.368.418.088.298.2944,900
Jan 15, 20198.278.348.048.118.1129,800
Jan 14, 20198.268.758.148.248.2437,300
Jan 11, 20198.108.368.088.218.2127,900
Jan 10, 20198.228.267.818.118.11120,500
Jan 09, 20198.088.357.778.258.2547,400
Jan 08, 20197.758.107.508.048.04120,600
Jan 07, 20196.757.756.757.687.6849,600
Jan 04, 20196.496.946.496.756.7528,800
Jan 03, 20196.256.776.126.366.3673,600
Jan 02, 20196.096.706.006.266.2626,600
Dec 31, 20186.856.906.006.156.1571,600
Dec 28, 20186.306.736.306.676.6763,200
Dec 27, 20185.766.605.656.416.41277,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...