Stock Quote

Spero Therapeutics Inc (NQ: SPRO )

1.780 -0.040 (-2.20%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 1.790 1.830 1.780 1.820 164,066 +0.02(+1.11%)
Jun 01, 2023 1.740 1.800 1.730 1.800 217,054 +0.06(+3.45%)
May 31, 2023 1.770 1.780 1.732 1.740 175,646 -0.03(-1.69%)
May 30, 2023 1.840 1.858 1.740 1.770 308,341 +0.00(+0.00%)
May 26, 2023 1.800 1.810 1.758 1.770 122,963 +0.02(+1.14%)
May 25, 2023 1.830 1.870 1.740 1.750 369,542 -0.10(-5.41%)
May 24, 2023 1.890 1.890 1.840 1.850 165,893 -0.06(-3.14%)
May 23, 2023 1.900 1.935 1.880 1.910 294,967 +0.00(+0.00%)
May 22, 2023 1.820 1.940 1.820 1.910 463,568 +0.06(+3.24%)
May 19, 2023 1.800 1.860 1.800 1.850 183,664 +0.05(+2.78%)
May 18, 2023 1.790 1.830 1.770 1.800 332,920 -0.02(-1.10%)
May 17, 2023 1.810 1.845 1.775 1.820 297,259 +0.03(+1.68%)
May 16, 2023 1.820 1.850 1.775 1.790 236,008 -0.08(-4.28%)
May 15, 2023 1.870 1.910 1.850 1.870 253,973 +0.02(+1.08%)
May 12, 2023 1.900 1.930 1.810 1.850 567,738 -0.07(-3.65%)
May 11, 2023 1.920 1.948 1.890 1.920 243,583 +0.02(+1.05%)
May 10, 2023 1.940 1.975 1.890 1.900 361,377 -0.04(-2.06%)
May 09, 2023 1.900 1.970 1.865 1.940 284,685 +0.04(+2.11%)
May 08, 2023 1.950 1.995 1.900 1.900 247,934 -0.05(-2.56%)
May 05, 2023 1.890 1.985 1.850 1.950 554,355 +0.07(+3.72%)
May 04, 2023 1.820 1.900 1.807 1.880 401,413 +0.07(+3.87%)
May 03, 2023 1.730 1.910 1.730 1.810 416,883 +0.08(+4.62%)
May 02, 2023 1.880 1.880 1.710 1.730 355,306 -0.12(-6.49%)
May 01, 2023 1.770 1.870 1.770 1.850 338,218 +0.08(+4.52%)
Apr 28, 2023 1.780 1.790 1.750 1.770 195,565 -0.01(-0.56%)
Apr 27, 2023 1.730 1.785 1.700 1.780 346,413 +0.05(+2.89%)
Apr 26, 2023 1.690 1.745 1.660 1.730 381,480 +0.04(+2.37%)
Apr 25, 2023 1.690 1.740 1.670 1.690 283,682 -0.02(-1.17%)
Apr 24, 2023 1.650 1.710 1.630 1.710 247,788 +0.01(+0.59%)
Apr 21, 2023 1.660 1.700 1.640 1.700 139,746 +0.02(+1.19%)
Apr 20, 2023 1.730 1.730 1.650 1.680 306,335 -0.07(-4.00%)
Apr 19, 2023 1.730 1.760 1.690 1.750 196,445 +0.00(+0.00%)
Apr 18, 2023 1.750 1.800 1.720 1.750 281,621 -0.01(-0.57%)
Apr 17, 2023 1.690 1.770 1.690 1.760 315,962 +0.04(+2.33%)
Apr 14, 2023 1.720 1.730 1.660 1.720 363,346 +0.01(+0.58%)
Apr 13, 2023 1.600 1.750 1.580 1.710 634,156 +0.09(+5.56%)
Apr 12, 2023 1.620 1.640 1.565 1.620 260,448 +0.00(+0.00%)
Apr 11, 2023 1.550 1.640 1.520 1.620 733,126 +0.06(+3.85%)
Apr 10, 2023 1.510 1.565 1.475 1.560 404,661 +0.05(+3.31%)
Apr 06, 2023 1.450 1.510 1.420 1.510 354,337 +0.06(+4.14%)
Apr 05, 2023 1.540 1.540 1.450 1.450 598,787 -0.09(-5.84%)
Apr 04, 2023 1.510 1.550 1.500 1.540 644,429 +0.02(+1.32%)
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.