UK markets closed

Spero Therapeutics, Inc. (SPRO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.9400-0.1100 (-10.48%)
At close: 04:00PM EDT
0.9700 +0.03 (+3.19%)
After hours: 07:05PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20221.03001.14000.94000.94000.94003,253,900
23 Jun 20221.02001.05000.93301.05001.0500329,400
22 Jun 20220.92001.03000.92001.01001.0100278,700
21 Jun 20220.93700.98800.90000.92600.9260292,400
17 Jun 20220.90000.99000.88800.93800.9380232,800
16 Jun 20220.91000.94000.85500.89000.8900252,600
15 Jun 20220.97001.02000.93000.95900.9590188,800
14 Jun 20221.03001.05000.95700.96700.9670189,100
13 Jun 20221.03201.04000.98001.02001.0200230,500
10 Jun 20221.13001.15501.05001.07001.0700189,400
09 Jun 20221.17001.24001.13001.16001.1600238,500
08 Jun 20221.22001.26501.18001.19001.1900231,400
07 Jun 20221.12001.28001.10001.25001.2500499,900
06 Jun 20221.05001.15001.00001.13001.1300447,800
03 Jun 20221.07001.14001.02501.04001.0400523,700
02 Jun 20221.08001.09001.03001.04001.0400302,400
01 Jun 20221.19001.20001.06001.07001.0700295,600
31 May 20221.33001.33001.17001.18001.1800481,900
27 May 20221.21001.28001.20001.24001.2400452,200
26 May 20221.22001.26001.17001.20001.2000411,400
25 May 20221.22001.22001.18501.20001.2000208,500
24 May 20221.30001.33001.19001.23001.2300356,600
23 May 20221.37001.37001.30001.33001.3300282,800
20 May 20221.41001.43001.34001.38001.3800526,000
19 May 20221.50001.50001.38001.44001.4400561,100
18 May 20221.62001.62001.43001.44001.4400452,400
17 May 20221.77001.80001.62001.65001.6500589,000
16 May 20221.65001.82001.65001.71001.7100453,100
13 May 20221.70001.76801.67001.71001.7100506,500
12 May 20221.69001.80001.66001.70001.7000508,500
11 May 20221.80001.81701.68001.70001.7000394,400
10 May 20222.01502.04001.75501.76001.7600494,400
09 May 20222.07002.24001.88001.89001.8900724,100
06 May 20221.84002.38001.70002.07002.07002,374,600
05 May 20221.73002.03801.70001.84001.84001,738,600
04 May 20221.61501.82001.56001.75001.75003,178,600
03 May 20221.50002.37001.49501.85001.850017,612,100
02 May 20224.83005.12004.77005.09005.0900289,700
29 Apr 20225.02005.17304.78004.86004.8600281,000
28 Apr 20225.04005.09004.64705.01005.0100180,600
27 Apr 20225.25005.34004.96004.99004.9900158,000
26 Apr 20225.54005.54005.10005.25005.2500177,500
25 Apr 20225.49005.64505.33005.52005.5200153,800
22 Apr 20225.40005.54005.30005.48005.4800148,800
21 Apr 20225.92006.01005.38005.47005.4700203,200
20 Apr 20225.88005.92005.59005.90005.9000180,200
19 Apr 20225.65006.08005.61005.95005.9500178,600
18 Apr 20226.02006.02005.55005.69005.6900209,400
14 Apr 20226.49006.52006.10006.11006.1100111,800
13 Apr 20226.40006.69206.20806.53006.5300432,400
12 Apr 20226.93007.01006.37006.44006.4400162,000
11 Apr 20227.30007.30006.75006.79006.7900189,200
08 Apr 20227.40007.55007.12007.36007.3600158,100
07 Apr 20227.11007.87006.95007.44007.4400332,300
06 Apr 20227.30007.34006.90007.00007.0000264,400
05 Apr 20226.89007.62006.83007.30007.3000341,100
04 Apr 20227.05007.11006.51006.83006.8300480,700
01 Apr 20226.99007.58006.57007.11007.1100970,000
31 Mar 20228.51008.79008.25208.70008.7000339,100
30 Mar 20228.14009.00008.11008.61008.6100275,700
29 Mar 20228.08008.27007.92008.22008.2200116,400
28 Mar 20228.42008.42007.67007.87007.8700130,200
25 Mar 20228.41008.44008.11008.15008.150093,400
24 Mar 20228.64008.69008.37008.40008.4000111,300
23 Mar 20228.70008.75008.38508.44008.4400187,400
22 Mar 20228.50008.98508.31008.65008.6500235,200
21 Mar 20228.72008.95908.44508.52008.5200290,700
18 Mar 20228.16008.73008.07008.38008.3800839,600
17 Mar 20228.54008.67407.84008.31008.3100198,100
16 Mar 20228.16008.59007.55008.29008.2900244,200
15 Mar 20227.96008.17007.71008.14008.1400130,300
14 Mar 20228.32008.44007.51007.98007.9800310,900
11 Mar 20228.66008.67308.26008.36008.3600126,200
10 Mar 20229.34009.38008.38508.67008.6700141,800
09 Mar 20228.85009.58008.69009.47009.4700111,100
08 Mar 20228.36008.87008.00008.74008.7400134,600
07 Mar 20228.60008.88508.20508.27008.2700126,900
04 Mar 20229.08009.08008.58008.61008.610084,500
03 Mar 20229.54009.59008.83008.98008.9800119,900
02 Mar 20229.59009.70009.32009.54009.540085,200
01 Mar 20229.56009.63009.31009.49009.490085,000
28 Feb 20229.58009.66009.02009.60009.6000153,200
25 Feb 20229.27009.53008.95009.48009.4800105,400
24 Feb 20228.41009.29008.28009.27009.2700164,900
23 Feb 20229.15009.15008.50008.52008.5200105,000
22 Feb 20229.08009.49009.02009.07009.0700136,000
18 Feb 20229.05009.40009.05009.26009.260084,200
17 Feb 20229.51009.60509.10009.15009.1500130,000
16 Feb 202210.190010.19009.37009.61009.6100179,400
15 Feb 20229.740010.08009.74009.98009.9800125,200
14 Feb 202210.020010.11009.58009.60009.600075,600
11 Feb 202210.060010.44009.940010.050010.0500133,700
10 Feb 202210.370010.64009.955010.060010.0600199,000
09 Feb 202210.220010.670010.220010.430010.4300277,800
08 Feb 202210.810010.830010.160010.200010.2000193,900
07 Feb 202210.600010.904010.500010.700010.7000113,100
04 Feb 202210.650010.830010.450010.630010.6300201,000
03 Feb 202210.810011.070010.520010.650010.6500212,800
02 Feb 202211.370011.436010.710010.810010.8100264,600
01 Feb 202211.990012.040010.960011.180011.1800186,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...