UK markets close in 5 hours 33 minutes

Spero Therapeutics, Inc. (SPRO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.5100-0.0500 (-3.21%)
At close: 04:00PM EDT
1.5400 +0.03 (+1.99%)
Pre-market: 04:33AM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20241.52001.56001.50001.51001.5100205,500
20 May 20241.60001.60001.53001.56001.5600228,900
17 May 20241.60001.60601.53001.59001.5900178,700
16 May 20241.60001.65001.57001.57001.5700222,800
15 May 20241.60001.69001.60001.62001.6200249,500
14 May 20241.64001.66001.60001.60001.6000100,000
13 May 20241.66001.68501.65001.65001.650048,100
10 May 20241.72001.72001.61001.64001.6400111,400
09 May 20241.66001.70001.65001.69001.6900112,600
08 May 20241.66001.69001.63001.67001.6700117,800
07 May 20241.67001.69001.65001.66001.660085,500
06 May 20241.67001.68001.64001.66001.6600123,500
03 May 20241.63001.64901.62001.63001.630092,900
02 May 20241.53001.67001.53001.61001.6100301,900
01 May 20241.43001.56501.43001.54501.5450282,000
30 Apr 20241.44001.48001.42001.42001.420095,300
29 Apr 20241.46001.50001.42001.44001.4400170,600
26 Apr 20241.44001.51001.42001.46001.4600165,400
25 Apr 20241.42001.46001.38801.43001.4300175,500
24 Apr 20241.42001.45001.41001.42001.4200110,000
23 Apr 20241.40001.48001.40001.43501.4350123,900
22 Apr 20241.40001.45001.37001.40501.4050295,600
19 Apr 20241.48001.54001.40001.40001.4000378,200
18 Apr 20241.50001.55001.46001.47001.4700240,200
17 Apr 20241.47001.53001.47001.50001.5000209,000
16 Apr 20241.57001.61001.47001.47001.4700162,300
15 Apr 20241.67001.68001.53001.53001.5300271,900
12 Apr 20241.71001.71001.62001.64001.6400338,100
11 Apr 20241.70001.75001.67001.71001.710096,300
10 Apr 20241.68001.74001.67001.70001.7000112,000
09 Apr 20241.68001.73001.68001.69001.690086,700
08 Apr 20241.67001.74001.65001.68001.6800259,800
05 Apr 20241.70001.75001.65001.65001.6500175,800
04 Apr 20241.77001.80001.68001.69001.6900275,900
03 Apr 20241.78001.79001.72001.79001.7900260,700
02 Apr 20241.78001.81001.72001.80001.8000432,000
01 Apr 20241.70001.81001.70001.79001.7900379,000
28 Mar 20241.75001.76001.72001.72001.7200154,100
27 Mar 20241.72001.76001.71001.75001.7500371,600
26 Mar 20241.69001.73501.68001.73001.7300217,200
25 Mar 20241.71001.74001.67001.69001.6900261,200
22 Mar 20241.75001.75001.71201.75001.7500170,100
21 Mar 20241.78001.78001.71001.73001.7300255,000
20 Mar 20241.75001.78001.72001.76001.7600223,200
19 Mar 20241.72001.80001.66001.78001.7800307,000
18 Mar 20241.70001.78001.65001.73001.7300908,800
15 Mar 20241.71001.84001.68001.79001.79001,083,500
14 Mar 20241.83001.89001.70001.74001.74004,505,800
13 Mar 20241.65001.71001.65001.66001.6600489,100
12 Mar 20241.72001.75001.65001.66001.6600283,100
11 Mar 20241.68001.75001.66001.74001.7400306,500
08 Mar 20241.74001.77001.66001.66001.6600204,400
07 Mar 20241.72001.75001.65001.73001.7300267,300
06 Mar 20241.66001.73001.65001.72001.7200132,000
05 Mar 20241.68001.70001.65001.67001.670060,600
04 Mar 20241.68001.73001.65001.67001.6700182,100
01 Mar 20241.64001.72801.62501.69001.6900164,700
29 Feb 20241.66001.68001.63001.65001.6500138,200
28 Feb 20241.64001.71001.63101.66001.6600350,300
27 Feb 20241.55001.68001.52001.64001.6400968,800
26 Feb 20241.49001.57001.49001.50001.5000146,300
23 Feb 20241.48001.52001.45001.51001.510084,800
22 Feb 20241.55001.57001.46001.47001.4700229,900
21 Feb 20241.51001.53001.50001.51001.510068,500
20 Feb 20241.56001.57001.49001.53001.5300227,700
16 Feb 20241.51001.55001.51001.53001.5300149,300
15 Feb 20241.53001.55001.49001.52001.5200128,300
14 Feb 20241.46001.51001.45001.47501.475053,100
13 Feb 20241.48001.55001.45001.46001.4600110,200
12 Feb 20241.37001.55001.37001.50001.5000548,600
09 Feb 20241.36001.40001.35101.37001.370065,200
08 Feb 20241.45001.46001.33001.35001.3500265,300
07 Feb 20241.47001.49001.43001.45001.450060,900
06 Feb 20241.45001.50001.44001.48001.480072,700
05 Feb 20241.48001.50001.42001.44001.4400169,500
02 Feb 20241.36001.47001.36001.45501.4550805,800
01 Feb 20241.53001.58001.52001.57001.5700108,300
31 Jan 20241.57001.57401.51001.52001.5200102,100
30 Jan 20241.58001.61001.54001.55001.5500134,800
29 Jan 20241.56001.62001.53001.59001.5900172,900
26 Jan 20241.55001.59001.55001.57001.570087,300
25 Jan 20241.60001.60001.51001.56001.5600157,800
24 Jan 20241.54001.61001.50001.57001.5700436,500
23 Jan 20241.43001.52001.41001.50501.5050290,600
22 Jan 20241.40001.45001.38001.44001.4400136,600
19 Jan 20241.40001.43001.38001.39001.3900115,500
18 Jan 20241.44001.44001.40001.41001.4100108,800
17 Jan 20241.46001.46501.42001.44001.440086,100
16 Jan 20241.46001.49001.45001.46001.4600131,500
12 Jan 20241.48001.50001.45001.45001.450063,600
11 Jan 20241.47001.48001.43001.46001.460076,300
10 Jan 20241.47001.51001.44001.49001.4900138,500
09 Jan 20241.41001.46001.40001.46001.4600119,300
08 Jan 20241.40001.46001.35001.41001.4100155,900
05 Jan 20241.47001.50001.42201.43001.4300557,600
04 Jan 20241.47001.49001.40001.47001.4700174,900
03 Jan 20241.50001.50001.46001.47001.4700147,500
02 Jan 20241.47001.55001.44501.52001.5200428,800
29 Dec 20231.47001.48001.42001.47001.4700182,900
28 Dec 20231.39001.50001.39001.46001.4600421,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...