Spero Therapeutics, Inc. (SPRO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

11.60

-0.45

(-3.73%)

At close: 04:00PM EST

11.60

0.00

(0.00%)

After hours:

04:31PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	12.07	12.41	11.57	11.60	11.60	176,400
20 Jan 2022	12.29	12.99	11.96	12.05	12.05	134,900
19 Jan 2022	12.64	12.86	12.10	12.26	12.26	131,600
18 Jan 2022	12.61	12.95	11.88	12.50	12.50	174,600
14 Jan 2022	11.91	13.35	11.69	13.20	13.20	182,300
13 Jan 2022	12.42	12.78	11.79	11.93	11.93	130,700
12 Jan 2022	12.76	12.89	12.20	12.23	12.23	108,900
11 Jan 2022	13.14	13.45	12.51	12.67	12.67	120,400
10 Jan 2022	12.89	13.40	12.61	13.23	13.23	100,200
07 Jan 2022	12.99	13.26	12.70	13.10	13.10	95,000
06 Jan 2022	13.31	13.33	12.58	13.03	13.03	103,400
05 Jan 2022	14.77	15.03	13.17	13.19	13.19	151,500
04 Jan 2022	15.75	15.75	14.62	14.91	14.91	166,500
03 Jan 2022	16.29	16.30	14.13	15.15	15.15	299,500
31 Dec 2021	15.15	16.25	14.87	16.01	16.01	246,900
30 Dec 2021	15.11	16.20	15.10	15.34	15.34	126,700
29 Dec 2021	13.88	15.94	13.22	15.25	15.25	181,600
28 Dec 2021	14.24	14.59	13.92	13.99	13.99	90,700
27 Dec 2021	14.18	14.84	13.76	14.33	14.33	124,000
23 Dec 2021	13.49	14.24	13.49	14.02	14.02	62,000
22 Dec 2021	13.75	14.00	13.50	13.70	13.70	57,300
21 Dec 2021	13.27	13.88	13.17	13.82	13.82	83,100
20 Dec 2021	13.35	13.53	12.80	13.17	13.17	109,000
17 Dec 2021	13.05	13.89	12.88	13.59	13.59	169,200
16 Dec 2021	13.30	13.56	13.08	13.09	13.09	119,100
15 Dec 2021	13.28	13.35	12.64	13.15	13.15	140,700
14 Dec 2021	13.57	13.80	13.25	13.34	13.34	89,700
13 Dec 2021	13.64	14.00	13.27	13.65	13.65	107,600
10 Dec 2021	14.11	14.13	13.60	13.63	13.63	78,100
09 Dec 2021	13.97	14.33	13.90	14.08	14.08	90,400
08 Dec 2021	14.14	14.35	13.90	14.05	14.05	53,600
07 Dec 2021	13.76	14.72	13.34	14.17	14.17	107,100
06 Dec 2021	13.54	13.62	13.01	13.59	13.59	98,200
03 Dec 2021	14.00	14.00	13.18	13.56	13.56	123,900
02 Dec 2021	14.36	14.51	13.81	14.05	14.05	83,300
01 Dec 2021	14.46	14.62	14.10	14.41	14.41	126,200
30 Nov 2021	14.40	14.70	13.80	14.25	14.25	201,900
29 Nov 2021	15.46	15.72	14.33	14.41	14.41	109,100
26 Nov 2021	15.71	15.99	15.05	15.11	15.11	57,800
24 Nov 2021	15.74	16.13	15.62	15.99	15.99	65,400
23 Nov 2021	16.15	16.20	15.05	15.82	15.82	201,700
22 Nov 2021	16.46	16.95	15.76	16.11	16.11	122,600
19 Nov 2021	16.17	17.08	16.17	16.50	16.50	72,700
18 Nov 2021	16.39	16.45	15.81	16.39	16.39	69,700
17 Nov 2021	16.39	16.72	15.84	16.10	16.10	101,700
16 Nov 2021	16.55	16.87	16.43	16.47	16.47	55,800
15 Nov 2021	16.85	17.02	16.30	16.41	16.41	75,000
12 Nov 2021	17.09	17.09	16.44	16.79	16.79	67,100
11 Nov 2021	16.43	16.96	16.40	16.91	16.91	72,400
10 Nov 2021	17.26	17.50	16.65	17.02	17.02	51,700
09 Nov 2021	17.07	17.38	16.27	17.26	17.26	102,000
08 Nov 2021	17.52	17.82	17.02	17.13	17.13	73,100
05 Nov 2021	17.58	17.60	17.15	17.52	17.52	91,100
04 Nov 2021	17.47	17.60	17.23	17.51	17.51	65,500
03 Nov 2021	18.21	18.35	17.53	17.55	17.55	177,200
02 Nov 2021	17.50	17.55	17.10	17.55	17.55	70,800
01 Nov 2021	17.54	17.60	17.16	17.53	17.53	87,500
29 Oct 2021	17.36	17.79	16.85	17.56	17.56	247,400
28 Oct 2021	16.38	17.54	16.38	17.54	17.54	72,300
27 Oct 2021	16.69	16.87	16.22	16.35	16.35	42,100
26 Oct 2021	16.45	16.86	16.17	16.71	16.71	46,100
25 Oct 2021	16.80	17.13	16.30	16.42	16.42	78,800
22 Oct 2021	16.81	16.98	16.04	16.86	16.86	65,200
21 Oct 2021	17.00	17.30	16.68	16.75	16.75	53,500
20 Oct 2021	17.14	17.31	16.95	17.08	17.08	44,300
19 Oct 2021	17.00	17.41	16.99	17.14	17.14	43,500
18 Oct 2021	17.07	17.14	16.76	16.91	16.91	71,400
15 Oct 2021	17.25	17.78	16.97	17.02	17.02	83,600
14 Oct 2021	17.54	17.77	17.36	17.49	17.49	60,900
13 Oct 2021	17.72	18.16	17.42	17.48	17.48	45,000
12 Oct 2021	17.42	17.76	17.42	17.70	17.70	32,000
11 Oct 2021	17.01	17.84	17.01	17.27	17.27	36,700
08 Oct 2021	17.01	17.15	16.82	17.08	17.08	48,800
07 Oct 2021	17.32	17.39	16.67	17.10	17.10	109,000
06 Oct 2021	18.41	18.71	17.05	17.31	17.31	128,900
05 Oct 2021	17.81	18.84	17.58	18.77	18.77	133,100
04 Oct 2021	17.29	18.36	17.06	18.08	18.08	176,500
01 Oct 2021	17.57	17.88	16.67	17.55	17.55	163,000
30 Sept 2021	18.42	18.83	18.01	18.41	18.41	242,300
29 Sept 2021	19.14	19.14	17.92	18.18	18.18	95,100
28 Sept 2021	18.98	19.87	18.83	19.07	19.07	84,500
27 Sept 2021	18.75	19.59	18.53	19.47	19.47	69,100
24 Sept 2021	19.49	19.49	18.57	18.73	18.73	88,900
23 Sept 2021	19.48	19.69	19.16	19.51	19.51	80,900
22 Sept 2021	19.10	19.51	18.97	19.28	19.28	47,600
21 Sept 2021	19.02	19.54	18.76	19.03	19.03	55,800
20 Sept 2021	18.59	19.09	17.94	19.00	19.00	169,900
17 Sept 2021	19.09	19.82	18.90	19.15	19.15	411,900
16 Sept 2021	18.87	19.20	18.42	19.05	19.05	90,700
15 Sept 2021	18.53	18.88	18.03	18.53	18.53	103,400
14 Sept 2021	18.69	18.88	18.40	18.55	18.55	93,600
13 Sept 2021	18.57	19.29	18.25	18.60	18.60	197,600
10 Sept 2021	18.52	18.75	17.92	18.32	18.32	58,800
09 Sept 2021	18.01	18.99	17.84	18.50	18.50	129,700
08 Sept 2021	18.01	18.19	17.51	17.93	17.93	65,200
07 Sept 2021	17.55	18.20	17.55	18.13	18.13	98,800
03 Sept 2021	18.52	18.54	17.56	17.91	17.91	125,200
02 Sept 2021	18.27	18.90	18.02	18.49	18.49	151,100
01 Sept 2021	19.31	19.49	17.22	17.48	17.48	160,100
31 Aug 2021	18.17	19.28	17.99	19.25	19.25	272,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,494.13-90.88(-1.20%)

FTSE 25022,263.24-451.76(-1.99%)

AIM1,132.08-24.37(-2.11%)

GBP/EUR1.1942-0.0077(-0.64%)

GBP/USD1.3555-0.0045(-0.3321%)

BTC-GBP26,449.50+532.41(+2.05%)

Spero Therapeutics, Inc. (SPRO)

FTSE 100
7,494.13
-90.88(-1.20%)

FTSE 250
22,263.24
-451.76(-1.99%)

AIM
1,132.08
-24.37(-2.11%)

GBP/EUR
1.1942
-0.0077(-0.64%)

GBP/USD
1.3555
-0.0045(-0.3321%)

BTC-GBP
26,449.50
+532.41(+2.05%)