SPRO - Spero Therapeutics, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20231.80001.81001.75801.77001.7700122,800
25 May 20231.83001.87001.74001.75001.7500369,500
24 May 20231.89001.89001.84001.85001.8500165,900
23 May 20231.90001.93501.88001.91001.9100295,000
22 May 20231.82001.94001.82001.91001.9100463,600
19 May 20231.80001.86001.80001.85001.8500183,000
18 May 20231.79001.83001.77001.80001.8000332,900
17 May 20231.81001.84501.77501.82001.8200297,300
16 May 20231.82001.85001.77501.79001.7900236,000
15 May 20231.87001.91001.85001.87001.8700253,900
12 May 20231.90001.93001.81001.85001.8500567,700
11 May 20231.92001.94801.89001.92001.9200243,600
10 May 20231.94001.97501.89001.90001.9000361,300
09 May 20231.90001.97001.86501.94001.9400284,700
08 May 20231.95001.99501.90001.90001.9000248,000
05 May 20231.89001.98501.85001.95001.9500554,300
04 May 20231.82001.90001.80701.88001.8800401,400
03 May 20231.73001.91001.73001.81001.8100416,900
02 May 20231.88001.88001.71001.73001.7300355,300
01 May 20231.77001.87001.77001.85001.8500338,200
28 Apr 20231.78001.79001.75001.77001.7700195,600
27 Apr 20231.73001.78501.70001.78001.7800346,400
26 Apr 20231.69001.74501.66001.73001.7300381,500
25 Apr 20231.69001.74001.67001.69001.6900283,700
24 Apr 20231.65001.71001.63001.71001.7100247,800
21 Apr 20231.66001.70001.64001.70001.7000139,700
20 Apr 20231.73001.73001.65001.68001.6800306,300
19 Apr 20231.73001.76001.69001.75001.7500196,900
18 Apr 20231.75001.80001.72001.75001.7500281,600
17 Apr 20231.69001.77001.69001.76001.7600316,000
14 Apr 20231.72001.73001.66001.72001.7200363,300
13 Apr 20231.60001.75001.58001.71001.7100634,200
12 Apr 20231.62001.64001.56501.62001.6200260,400
11 Apr 20231.55001.64001.52001.62001.6200733,100
10 Apr 20231.51001.56501.47501.56001.5600404,700
06 Apr 20231.45001.51001.42001.51001.5100354,300
05 Apr 20231.54001.54001.45001.45001.4500598,800
04 Apr 20231.51001.55001.50001.54001.5400644,800
03 Apr 20231.43001.57001.41001.52001.52001,374,800
31 Mar 20231.57001.65001.41001.45001.45007,606,200
30 Mar 20231.48001.48001.39001.44001.44001,192,100
29 Mar 20231.39001.48001.37501.45001.4500759,700
28 Mar 20231.43001.45001.35001.35001.3500814,500
27 Mar 20231.42001.46001.37001.41001.4100311,500
24 Mar 20231.35001.45001.35001.43001.4300300,800
23 Mar 20231.38001.43001.35001.37001.3700365,200
22 Mar 20231.40001.46001.35001.36001.3600606,200
21 Mar 20231.36001.44001.36001.40001.4000259,900
20 Mar 20231.39001.40501.35001.38001.3800403,000
17 Mar 20231.46001.48001.36001.36001.3600477,100
16 Mar 20231.42001.50001.42001.47001.4700364,700
15 Mar 20231.48001.50001.38001.47001.4700423,800
14 Mar 20231.42001.52501.42001.48001.4800702,300
13 Mar 20231.41001.51001.38001.44001.44001,408,100
10 Mar 20231.50001.51001.42001.48001.4800905,000
09 Mar 20231.57001.67001.51001.51001.5100869,000
08 Mar 20231.71001.72001.57001.59001.5900652,100
07 Mar 20231.51001.73001.50501.69001.6900954,100
06 Mar 20231.48001.56501.47001.52001.5200398,300
03 Mar 20231.48001.55001.47001.49001.4900264,500
02 Mar 20231.51001.52001.47001.48001.4800280,600
01 Mar 20231.49001.54001.48001.51001.5100299,000
28 Feb 20231.50001.57001.48001.48001.4800248,500
27 Feb 20231.50001.54001.47501.51001.5100590,400
24 Feb 20231.59001.59901.50001.51001.51001,288,200
23 Feb 20231.62001.63001.58001.59001.5900273,600
22 Feb 20231.69001.69001.61001.61001.6100199,100
21 Feb 20231.68001.70001.62001.66001.6600425,900
17 Feb 20231.74001.75001.67001.71001.7100351,700
16 Feb 20231.76001.78001.71001.72001.7200332,600
15 Feb 20231.78001.81001.73501.79001.7900313,500
14 Feb 20231.78001.85001.74001.79001.7900336,800
13 Feb 20231.79001.81001.73001.78001.7800270,400
10 Feb 20231.80001.82001.76001.79001.7900377,200
09 Feb 20231.87001.87001.76501.79001.7900480,500
08 Feb 20231.85001.88001.83001.84001.8400263,200
07 Feb 20231.88001.90001.85001.86001.8600169,200
06 Feb 20231.87001.93001.86001.89001.8900247,200
03 Feb 20231.83001.93001.81001.90001.9000398,200
02 Feb 20231.86001.92001.83001.83001.8300274,300
01 Feb 20231.85001.92001.81001.88001.8800182,000
31 Jan 20231.83001.86501.81001.85001.850096,100
30 Jan 20231.80001.84001.78001.83001.8300342,000
27 Jan 20231.84001.87001.81001.82001.8200212,300
26 Jan 20231.85001.87001.82001.85001.8500265,800
25 Jan 20231.85001.86001.81001.84001.8400178,600
24 Jan 20231.86001.88001.81001.84001.8400203,900
23 Jan 20231.87001.92001.85001.87001.8700351,400
20 Jan 20231.88001.88001.80101.88001.8800260,700
19 Jan 20231.89001.90501.85001.86001.860096,700
18 Jan 20231.99002.00001.85001.89001.8900300,600
17 Jan 20231.97002.04001.96001.96001.9600432,200
13 Jan 20231.92002.00501.92002.00002.0000433,600
12 Jan 20231.92001.94001.82401.92001.9200652,400
11 Jan 20231.91001.93301.86501.90001.9000422,200
10 Jan 20231.87001.93001.83001.89001.8900270,600
09 Jan 20231.80001.92001.77001.85001.8500356,600
06 Jan 20231.91001.92001.76001.80001.8000458,700
05 Jan 20231.83001.92001.79001.91001.9100513,500
04 Jan 20231.76001.86001.73001.83001.8300439,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...