Advertisement
Advertisement
U.S. markets open in 5 hours 29 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Spero Therapeutics, Inc. (SPRO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.8207+0.0207 (+2.59%)
At close: 04:00PM EDT
0.8619 +0.04 (+5.02%)
After hours: 06:19PM EDT
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20220.80100.95200.77000.82100.8210490,900
Aug 05, 20220.80000.83000.77800.80000.8000188,900
Aug 04, 20220.75500.79200.75500.78700.7870125,300
Aug 03, 20220.70900.81400.68000.75500.7550423,700
Aug 02, 20220.68400.69900.68000.68000.680074,800
Aug 01, 20220.74000.74400.68100.68500.6850140,600
Jul 29, 20220.70000.74000.70000.73200.7320128,700
Jul 28, 20220.77000.77800.68100.72000.7200352,200
Jul 27, 20220.76600.79600.73300.77800.7780236,100
Jul 26, 20220.77000.79600.74600.76800.768096,400
Jul 25, 20220.75300.79200.74000.78800.7880108,700
Jul 22, 20220.79500.79600.75300.75300.7530106,600
Jul 21, 20220.77300.79000.76500.78000.7800104,100
Jul 20, 20220.79900.79900.75300.76500.7650157,300
Jul 19, 20220.76700.80900.75300.77600.7760136,500
Jul 18, 20220.78500.80200.75600.76800.7680193,300
Jul 15, 20220.83000.83900.77800.79000.790089,300
Jul 14, 20220.75000.82900.74000.79900.7990207,200
Jul 13, 20220.76000.78000.73600.77000.7700223,200
Jul 12, 20220.76000.77000.73500.75800.7580171,400
Jul 11, 20220.84000.84000.77000.77100.7710168,300
Jul 08, 20220.80600.83000.78300.82500.8250170,400
Jul 07, 20220.78100.81000.75100.80600.8060235,300
Jul 06, 20220.77400.82700.76500.78100.7810135,000
Jul 05, 20220.78000.83500.75500.78000.7800354,500
Jul 01, 20220.76000.83600.74400.82700.8270218,100
Jun 30, 20220.79000.80500.73500.74100.7410219,300
Jun 29, 20220.77200.83000.73200.80400.8040593,800
Jun 28, 20220.87000.88000.76000.77200.7720475,400
Jun 27, 20220.95000.95000.89600.94000.9400502,300
Jun 24, 20221.03001.14000.94000.94000.94003,253,900
Jun 23, 20221.02001.05000.93301.05001.0500329,400
Jun 22, 20220.92001.03000.92001.01001.0100278,700
Jun 21, 20220.93700.98800.90000.92600.9260292,400
Jun 17, 20220.90000.99000.88800.93800.9380232,800
Jun 16, 20220.91000.94000.85500.89000.8900252,600
Jun 15, 20220.97001.02000.93000.95900.9590188,800
Jun 14, 20221.03001.05000.95700.96700.9670189,100
Jun 13, 20221.03201.04000.98001.02001.0200230,500
Jun 10, 20221.13001.15501.05001.07001.0700189,400
Jun 09, 20221.17001.24001.13001.16001.1600238,500
Jun 08, 20221.22001.26501.18001.19001.1900231,400
Jun 07, 20221.12001.28001.10001.25001.2500499,900
Jun 06, 20221.05001.15001.00001.13001.1300447,800
Jun 03, 20221.07001.14001.02501.04001.0400523,700
Jun 02, 20221.08001.09001.03001.04001.0400302,400
Jun 01, 20221.19001.20001.06001.07001.0700295,600
May 31, 20221.33001.33001.17001.18001.1800481,900
May 27, 20221.21001.28001.20001.24001.2400452,200
May 26, 20221.22001.26001.17001.20001.2000411,400
May 25, 20221.22001.22001.18501.20001.2000208,500
May 24, 20221.30001.33001.19001.23001.2300356,600
May 23, 20221.37001.37001.30001.33001.3300282,800
May 20, 20221.41001.43001.34001.38001.3800526,000
May 19, 20221.50001.50001.38001.44001.4400561,100
May 18, 20221.62001.62001.43001.44001.4400452,400
May 17, 20221.77001.80001.62001.65001.6500589,000
May 16, 20221.65001.82001.65001.71001.7100453,100
May 13, 20221.70001.76801.67001.71001.7100506,500
May 12, 20221.69001.80001.66001.70001.7000508,500
May 11, 20221.80001.81701.68001.70001.7000394,400
May 10, 20222.01502.04001.75501.76001.7600494,400
May 09, 20222.07002.24001.88001.89001.8900724,100
May 06, 20221.84002.38001.70002.07002.07002,374,600
May 05, 20221.73002.03801.70001.84001.84001,738,600
May 04, 20221.61501.82001.56001.75001.75003,178,600
May 03, 20221.50002.37001.49501.85001.850017,612,100
May 02, 20224.83005.12004.77005.09005.0900289,700
Apr 29, 20225.02005.17304.78004.86004.8600281,000
Apr 28, 20225.04005.09004.64705.01005.0100180,600
Apr 27, 20225.25005.34004.96004.99004.9900158,000
Apr 26, 20225.54005.54005.10005.25005.2500177,500
Apr 25, 20225.49005.64505.33005.52005.5200153,800
Apr 22, 20225.40005.54005.30005.48005.4800148,800
Apr 21, 20225.92006.01005.38005.47005.4700203,200
Apr 20, 20225.88005.92005.59005.90005.9000180,200
Apr 19, 20225.65006.08005.61005.95005.9500178,600
Apr 18, 20226.02006.02005.55005.69005.6900209,400
Apr 14, 20226.49006.52006.10006.11006.1100111,800
Apr 13, 20226.40006.69206.20806.53006.5300432,400
Apr 12, 20226.93007.01006.37006.44006.4400162,000
Apr 11, 20227.30007.30006.75006.79006.7900189,200
Apr 08, 20227.40007.55007.12007.36007.3600158,100
Apr 07, 20227.11007.87006.95007.44007.4400332,300
Apr 06, 20227.30007.34006.90007.00007.0000264,400
Apr 05, 20226.89007.62006.83007.30007.3000341,100
Apr 04, 20227.05007.11006.51006.83006.8300480,700
Apr 01, 20226.99007.58006.57007.11007.1100970,000
Mar 31, 20228.51008.79008.25208.70008.7000339,100
Mar 30, 20228.14009.00008.11008.61008.6100275,700
Mar 29, 20228.08008.27007.92008.22008.2200116,400
Mar 28, 20228.42008.42007.67007.87007.8700130,200
Mar 25, 20228.41008.44008.11008.15008.150093,400
Mar 24, 20228.64008.69008.37008.40008.4000111,300
Mar 23, 20228.70008.75008.38508.44008.4400187,400
Mar 22, 20228.50008.98508.31008.65008.6500235,200
Mar 21, 20228.72008.95908.44508.52008.5200290,700
Mar 18, 20228.16008.73008.07008.38008.3800839,600
Mar 17, 20228.54008.67407.84008.31008.3100198,100
Mar 16, 20228.16008.59007.55008.29008.2900244,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement