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

Spero Therapeutics, Inc. - Common Stock (NQ: SPRO )

0.8150 -0.0017 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.8080 0.8150 0.8003 0.8150 90,543 -0.00(-0.21%)
Feb 13, 2025 0.8111 0.8327 0.8064 0.8167 60,993 +0.01(+1.28%)
Feb 12, 2025 0.8100 0.8230 0.8000 0.8064 47,955 -0.01(-1.81%)
Feb 11, 2025 0.7902 0.8394 0.7902 0.8213 60,505 +0.03(+3.19%)
Feb 10, 2025 0.8149 0.8180 0.7898 0.7959 141,911 -0.02(-2.75%)
Feb 07, 2025 0.8500 0.8556 0.8100 0.8184 147,314 -0.04(-5.20%)
Feb 06, 2025 0.8945 0.8989 0.8500 0.8633 224,011 -0.01(-1.56%)
Feb 05, 2025 0.7600 0.9498 0.7475 0.8770 1,489,743 +0.12(+16.44%)
Feb 04, 2025 0.8000 0.8193 0.7402 0.7532 681,605 -0.05(-6.19%)
Feb 03, 2025 0.8400 0.8469 0.7900 0.8029 443,856 -0.05(-6.27%)
Jan 31, 2025 0.8612 0.8800 0.8453 0.8566 67,114 -0.01(-1.54%)
Jan 30, 2025 0.8500 0.8730 0.8400 0.8700 149,583 +0.01(+1.17%)
Jan 29, 2025 0.8700 0.8700 0.8451 0.8599 50,744 -0.01(-1.46%)
Jan 28, 2025 0.8500 0.8800 0.8500 0.8726 77,180 +0.01(+1.45%)
Jan 27, 2025 0.8600 0.8980 0.8600 0.8601 59,690 -0.01(-0.88%)
Jan 24, 2025 0.8670 0.8800 0.8522 0.8677 170,873 -0.00(-0.36%)
Jan 23, 2025 0.8800 0.9200 0.8612 0.8708 117,273 -0.00(-0.37%)
Jan 22, 2025 0.8900 0.9399 0.8590 0.8740 187,402 -0.02(-2.41%)
Jan 21, 2025 0.9250 0.9350 0.8700 0.8956 266,411 -0.01(-1.58%)
Jan 17, 2025 0.8500 0.9400 0.8465 0.9100 371,285 +0.08(+9.00%)
Jan 16, 2025 0.9100 0.9399 0.8300 0.8349 558,781 -0.06(-6.94%)
Jan 15, 2025 0.9500 0.9740 0.8702 0.8972 590,559 -0.08(-7.90%)
Jan 14, 2025 0.9300 0.9900 0.9200 0.9742 180,225 +0.03(+2.66%)
Jan 13, 2025 0.9609 1.010 0.9206 0.9490 156,486 -0.03(-3.16%)
Jan 10, 2025 1.000 1.020 0.9606 0.9800 266,412 -0.02(-2.00%)
Jan 08, 2025 1.040 1.050 1.000 1.000 159,357 -0.05(-4.76%)
Jan 07, 2025 1.070 1.110 1.040 1.050 79,158 -0.03(-2.78%)
Jan 06, 2025 1.080 1.130 1.060 1.080 228,584 -0.02(-1.82%)
Jan 03, 2025 1.070 1.120 1.070 1.100 188,834 +0.02(+1.85%)
Jan 02, 2025 1.050 1.090 1.045 1.080 187,370 +0.05(+4.85%)
Dec 31, 2024 1.030 0 +0.01(+0.98%)
Dec 30, 2024 1.010 1.020 0.9900 1.020 313,981 -0.01(-0.97%)
Dec 27, 2024 0.9600 1.050 0.9439 1.030 330,676 +0.09(+9.12%)
Dec 26, 2024 0.9400 0.9551 0.9272 0.9439 494,684 +0.01(+0.68%)
Dec 24, 2024 0.9400 0.9470 0.9196 0.9375 215,910 +0.01(+1.59%)
Dec 23, 2024 0.9700 0.9750 0.9187 0.9228 368,083 -0.03(-3.38%)
Dec 20, 2024 0.9900 0.9900 0.9501 0.9551 329,737 -0.04(-3.53%)
Dec 19, 2024 0.9920 1.020 0.9900 0.9901 201,562 -0.00(-0.47%)
Dec 18, 2024 1.040 1.050 0.9915 0.9948 440,334 -0.04(-3.88%)
Dec 17, 2024 1.050 1.075 1.020 1.035 184,964 -0.04(-3.27%)
Dec 16, 2024 1.100 1.100 1.020 1.070 356,154 +0.00(+0.00%)
Dec 13, 2024 1.100 1.103 1.070 1.070 192,278 -0.03(-2.73%)
Dec 12, 2024 1.150 1.157 1.100 1.100 123,652 -0.05(-4.35%)
Dec 11, 2024 1.140 1.160 1.120 1.150 176,141 -0.01(-0.43%)
Dec 10, 2024 1.130 1.170 1.130 1.155 273,433 +0.02(+1.32%)
Dec 09, 2024 1.150 1.180 1.120 1.140 169,382 -0.03(-2.56%)
Dec 06, 2024 1.160 1.180 1.140 1.170 110,888 +0.01(+0.86%)
Dec 05, 2024 1.180 1.190 1.160 1.160 96,422 -0.02(-1.69%)
Dec 04, 2024 1.140 1.200 1.130 1.180 238,298 +0.02(+1.72%)
Dec 03, 2024 1.140 1.170 1.140 1.160 130,689 +0.03(+2.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.