UK markets closed

Spero Therapeutics, Inc. (SPRO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.4350+0.0200 (+1.41%)
At close: 04:00PM EDT
1.3700 -0.06 (-4.53%)
After hours: 05:08PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20241.41001.44001.40001.43501.435038,600
25 Jul 20241.38001.47001.37001.41501.415047,300
24 Jul 20241.38001.40001.37001.38001.380038,700
23 Jul 20241.39001.42001.37001.38001.380064,100
22 Jul 20241.42001.42001.39001.39501.395047,800
19 Jul 20241.40601.42001.39001.40001.400042,700
18 Jul 20241.48001.49001.40001.42001.4200107,400
17 Jul 20241.50001.51001.45001.48001.4800121,800
16 Jul 20241.46001.53001.45501.50001.5000248,800
15 Jul 20241.42001.45001.41001.44501.4450101,300
12 Jul 20241.41001.42001.38001.41501.4150135,200
11 Jul 20241.35001.45001.35001.38501.385064,300
10 Jul 20241.36001.41001.31001.36001.3600306,300
09 Jul 20241.29001.38001.27001.35501.3550215,800
08 Jul 20241.31001.33001.27001.27001.270072,500
05 Jul 20241.30001.31201.29001.31001.310060,900
03 Jul 20241.32001.33001.30001.32501.325020,900
02 Jul 20241.28001.31001.28001.30501.305034,400
01 Jul 20241.27001.30001.27001.28001.280092,400
28 Jun 20241.34001.34001.29001.30001.300047,400
27 Jun 20241.33001.34001.32001.34001.340054,200
26 Jun 20241.33001.36001.33001.33001.330051,500
25 Jun 20241.34001.36001.33001.33001.330060,800
24 Jun 20241.34001.37001.33001.33001.330080,400
21 Jun 20241.33001.38001.33001.37001.3700115,100
20 Jun 20241.28001.35001.27001.33001.3300176,900
18 Jun 20241.32001.33001.27001.27001.2700165,400
17 Jun 20241.35001.35001.25001.28001.2800445,700
14 Jun 20241.37001.38001.30001.36001.3600225,500
13 Jun 20241.44001.44001.30001.37001.3700964,300
12 Jun 20241.50001.50001.42001.43001.4300118,100
11 Jun 20241.41001.50001.41001.48501.4850170,700
10 Jun 20241.41001.44001.41001.43001.430081,300
07 Jun 20241.45001.45001.40001.40501.4050130,300
06 Jun 20241.43001.46001.41001.45001.4500149,900
05 Jun 20241.45001.45001.41001.45001.4500117,200
04 Jun 20241.43001.45001.41001.43001.4300118,400
03 Jun 20241.41001.43001.40001.43001.4300121,100
31 May 20241.43001.45001.41001.42001.420038,800
30 May 20241.43001.44001.41001.42001.420098,300
29 May 20241.42001.43001.41001.42001.4200101,700
28 May 20241.47001.48001.43001.44001.4400116,700
24 May 20241.46001.50001.45001.47001.470084,700
23 May 20241.51001.51001.45001.48001.4800164,300
22 May 20241.50001.51501.48001.50501.5050188,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...