SPRO - Spero Therapeutics, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 1.8000 | 1.8100 | 1.7580 | 1.7700 | 1.7700 | 122,800 |
| 25 May 2023 | 1.8300 | 1.8700 | 1.7400 | 1.7500 | 1.7500 | 369,500 |
| 24 May 2023 | 1.8900 | 1.8900 | 1.8400 | 1.8500 | 1.8500 | 165,900 |
| 23 May 2023 | 1.9000 | 1.9350 | 1.8800 | 1.9100 | 1.9100 | 295,000 |
| 22 May 2023 | 1.8200 | 1.9400 | 1.8200 | 1.9100 | 1.9100 | 463,600 |
| 19 May 2023 | 1.8000 | 1.8600 | 1.8000 | 1.8500 | 1.8500 | 183,000 |
| 18 May 2023 | 1.7900 | 1.8300 | 1.7700 | 1.8000 | 1.8000 | 332,900 |
| 17 May 2023 | 1.8100 | 1.8450 | 1.7750 | 1.8200 | 1.8200 | 297,300 |
| 16 May 2023 | 1.8200 | 1.8500 | 1.7750 | 1.7900 | 1.7900 | 236,000 |
| 15 May 2023 | 1.8700 | 1.9100 | 1.8500 | 1.8700 | 1.8700 | 253,900 |
| 12 May 2023 | 1.9000 | 1.9300 | 1.8100 | 1.8500 | 1.8500 | 567,700 |
| 11 May 2023 | 1.9200 | 1.9480 | 1.8900 | 1.9200 | 1.9200 | 243,600 |
| 10 May 2023 | 1.9400 | 1.9750 | 1.8900 | 1.9000 | 1.9000 | 361,300 |
| 09 May 2023 | 1.9000 | 1.9700 | 1.8650 | 1.9400 | 1.9400 | 284,700 |
| 08 May 2023 | 1.9500 | 1.9950 | 1.9000 | 1.9000 | 1.9000 | 248,000 |
| 05 May 2023 | 1.8900 | 1.9850 | 1.8500 | 1.9500 | 1.9500 | 554,300 |
| 04 May 2023 | 1.8200 | 1.9000 | 1.8070 | 1.8800 | 1.8800 | 401,400 |
| 03 May 2023 | 1.7300 | 1.9100 | 1.7300 | 1.8100 | 1.8100 | 416,900 |
| 02 May 2023 | 1.8800 | 1.8800 | 1.7100 | 1.7300 | 1.7300 | 355,300 |
| 01 May 2023 | 1.7700 | 1.8700 | 1.7700 | 1.8500 | 1.8500 | 338,200 |
| 28 Apr 2023 | 1.7800 | 1.7900 | 1.7500 | 1.7700 | 1.7700 | 195,600 |
| 27 Apr 2023 | 1.7300 | 1.7850 | 1.7000 | 1.7800 | 1.7800 | 346,400 |
| 26 Apr 2023 | 1.6900 | 1.7450 | 1.6600 | 1.7300 | 1.7300 | 381,500 |
| 25 Apr 2023 | 1.6900 | 1.7400 | 1.6700 | 1.6900 | 1.6900 | 283,700 |
| 24 Apr 2023 | 1.6500 | 1.7100 | 1.6300 | 1.7100 | 1.7100 | 247,800 |
| 21 Apr 2023 | 1.6600 | 1.7000 | 1.6400 | 1.7000 | 1.7000 | 139,700 |
| 20 Apr 2023 | 1.7300 | 1.7300 | 1.6500 | 1.6800 | 1.6800 | 306,300 |
| 19 Apr 2023 | 1.7300 | 1.7600 | 1.6900 | 1.7500 | 1.7500 | 196,900 |
| 18 Apr 2023 | 1.7500 | 1.8000 | 1.7200 | 1.7500 | 1.7500 | 281,600 |
| 17 Apr 2023 | 1.6900 | 1.7700 | 1.6900 | 1.7600 | 1.7600 | 316,000 |
| 14 Apr 2023 | 1.7200 | 1.7300 | 1.6600 | 1.7200 | 1.7200 | 363,300 |
| 13 Apr 2023 | 1.6000 | 1.7500 | 1.5800 | 1.7100 | 1.7100 | 634,200 |
| 12 Apr 2023 | 1.6200 | 1.6400 | 1.5650 | 1.6200 | 1.6200 | 260,400 |
| 11 Apr 2023 | 1.5500 | 1.6400 | 1.5200 | 1.6200 | 1.6200 | 733,100 |
| 10 Apr 2023 | 1.5100 | 1.5650 | 1.4750 | 1.5600 | 1.5600 | 404,700 |
| 06 Apr 2023 | 1.4500 | 1.5100 | 1.4200 | 1.5100 | 1.5100 | 354,300 |
| 05 Apr 2023 | 1.5400 | 1.5400 | 1.4500 | 1.4500 | 1.4500 | 598,800 |
| 04 Apr 2023 | 1.5100 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 644,800 |
| 03 Apr 2023 | 1.4300 | 1.5700 | 1.4100 | 1.5200 | 1.5200 | 1,374,800 |
| 31 Mar 2023 | 1.5700 | 1.6500 | 1.4100 | 1.4500 | 1.4500 | 7,606,200 |
| 30 Mar 2023 | 1.4800 | 1.4800 | 1.3900 | 1.4400 | 1.4400 | 1,192,100 |
| 29 Mar 2023 | 1.3900 | 1.4800 | 1.3750 | 1.4500 | 1.4500 | 759,700 |
| 28 Mar 2023 | 1.4300 | 1.4500 | 1.3500 | 1.3500 | 1.3500 | 814,500 |
| 27 Mar 2023 | 1.4200 | 1.4600 | 1.3700 | 1.4100 | 1.4100 | 311,500 |
| 24 Mar 2023 | 1.3500 | 1.4500 | 1.3500 | 1.4300 | 1.4300 | 300,800 |
| 23 Mar 2023 | 1.3800 | 1.4300 | 1.3500 | 1.3700 | 1.3700 | 365,200 |
| 22 Mar 2023 | 1.4000 | 1.4600 | 1.3500 | 1.3600 | 1.3600 | 606,200 |
| 21 Mar 2023 | 1.3600 | 1.4400 | 1.3600 | 1.4000 | 1.4000 | 259,900 |
| 20 Mar 2023 | 1.3900 | 1.4050 | 1.3500 | 1.3800 | 1.3800 | 403,000 |
| 17 Mar 2023 | 1.4600 | 1.4800 | 1.3600 | 1.3600 | 1.3600 | 477,100 |
| 16 Mar 2023 | 1.4200 | 1.5000 | 1.4200 | 1.4700 | 1.4700 | 364,700 |
| 15 Mar 2023 | 1.4800 | 1.5000 | 1.3800 | 1.4700 | 1.4700 | 423,800 |
| 14 Mar 2023 | 1.4200 | 1.5250 | 1.4200 | 1.4800 | 1.4800 | 702,300 |
| 13 Mar 2023 | 1.4100 | 1.5100 | 1.3800 | 1.4400 | 1.4400 | 1,408,100 |
| 10 Mar 2023 | 1.5000 | 1.5100 | 1.4200 | 1.4800 | 1.4800 | 905,000 |
| 09 Mar 2023 | 1.5700 | 1.6700 | 1.5100 | 1.5100 | 1.5100 | 869,000 |
| 08 Mar 2023 | 1.7100 | 1.7200 | 1.5700 | 1.5900 | 1.5900 | 652,100 |
| 07 Mar 2023 | 1.5100 | 1.7300 | 1.5050 | 1.6900 | 1.6900 | 954,100 |
| 06 Mar 2023 | 1.4800 | 1.5650 | 1.4700 | 1.5200 | 1.5200 | 398,300 |
| 03 Mar 2023 | 1.4800 | 1.5500 | 1.4700 | 1.4900 | 1.4900 | 264,500 |
| 02 Mar 2023 | 1.5100 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 280,600 |
| 01 Mar 2023 | 1.4900 | 1.5400 | 1.4800 | 1.5100 | 1.5100 | 299,000 |
| 28 Feb 2023 | 1.5000 | 1.5700 | 1.4800 | 1.4800 | 1.4800 | 248,500 |
| 27 Feb 2023 | 1.5000 | 1.5400 | 1.4750 | 1.5100 | 1.5100 | 590,400 |
| 24 Feb 2023 | 1.5900 | 1.5990 | 1.5000 | 1.5100 | 1.5100 | 1,288,200 |
| 23 Feb 2023 | 1.6200 | 1.6300 | 1.5800 | 1.5900 | 1.5900 | 273,600 |
| 22 Feb 2023 | 1.6900 | 1.6900 | 1.6100 | 1.6100 | 1.6100 | 199,100 |
| 21 Feb 2023 | 1.6800 | 1.7000 | 1.6200 | 1.6600 | 1.6600 | 425,900 |
| 17 Feb 2023 | 1.7400 | 1.7500 | 1.6700 | 1.7100 | 1.7100 | 351,700 |
| 16 Feb 2023 | 1.7600 | 1.7800 | 1.7100 | 1.7200 | 1.7200 | 332,600 |
| 15 Feb 2023 | 1.7800 | 1.8100 | 1.7350 | 1.7900 | 1.7900 | 313,500 |
| 14 Feb 2023 | 1.7800 | 1.8500 | 1.7400 | 1.7900 | 1.7900 | 336,800 |
| 13 Feb 2023 | 1.7900 | 1.8100 | 1.7300 | 1.7800 | 1.7800 | 270,400 |
| 10 Feb 2023 | 1.8000 | 1.8200 | 1.7600 | 1.7900 | 1.7900 | 377,200 |
| 09 Feb 2023 | 1.8700 | 1.8700 | 1.7650 | 1.7900 | 1.7900 | 480,500 |
| 08 Feb 2023 | 1.8500 | 1.8800 | 1.8300 | 1.8400 | 1.8400 | 263,200 |
| 07 Feb 2023 | 1.8800 | 1.9000 | 1.8500 | 1.8600 | 1.8600 | 169,200 |
| 06 Feb 2023 | 1.8700 | 1.9300 | 1.8600 | 1.8900 | 1.8900 | 247,200 |
| 03 Feb 2023 | 1.8300 | 1.9300 | 1.8100 | 1.9000 | 1.9000 | 398,200 |
| 02 Feb 2023 | 1.8600 | 1.9200 | 1.8300 | 1.8300 | 1.8300 | 274,300 |
| 01 Feb 2023 | 1.8500 | 1.9200 | 1.8100 | 1.8800 | 1.8800 | 182,000 |
| 31 Jan 2023 | 1.8300 | 1.8650 | 1.8100 | 1.8500 | 1.8500 | 96,100 |
| 30 Jan 2023 | 1.8000 | 1.8400 | 1.7800 | 1.8300 | 1.8300 | 342,000 |
| 27 Jan 2023 | 1.8400 | 1.8700 | 1.8100 | 1.8200 | 1.8200 | 212,300 |
| 26 Jan 2023 | 1.8500 | 1.8700 | 1.8200 | 1.8500 | 1.8500 | 265,800 |
| 25 Jan 2023 | 1.8500 | 1.8600 | 1.8100 | 1.8400 | 1.8400 | 178,600 |
| 24 Jan 2023 | 1.8600 | 1.8800 | 1.8100 | 1.8400 | 1.8400 | 203,900 |
| 23 Jan 2023 | 1.8700 | 1.9200 | 1.8500 | 1.8700 | 1.8700 | 351,400 |
| 20 Jan 2023 | 1.8800 | 1.8800 | 1.8010 | 1.8800 | 1.8800 | 260,700 |
| 19 Jan 2023 | 1.8900 | 1.9050 | 1.8500 | 1.8600 | 1.8600 | 96,700 |
| 18 Jan 2023 | 1.9900 | 2.0000 | 1.8500 | 1.8900 | 1.8900 | 300,600 |
| 17 Jan 2023 | 1.9700 | 2.0400 | 1.9600 | 1.9600 | 1.9600 | 432,200 |
| 13 Jan 2023 | 1.9200 | 2.0050 | 1.9200 | 2.0000 | 2.0000 | 433,600 |
| 12 Jan 2023 | 1.9200 | 1.9400 | 1.8240 | 1.9200 | 1.9200 | 652,400 |
| 11 Jan 2023 | 1.9100 | 1.9330 | 1.8650 | 1.9000 | 1.9000 | 422,200 |
| 10 Jan 2023 | 1.8700 | 1.9300 | 1.8300 | 1.8900 | 1.8900 | 270,600 |
| 09 Jan 2023 | 1.8000 | 1.9200 | 1.7700 | 1.8500 | 1.8500 | 356,600 |
| 06 Jan 2023 | 1.9100 | 1.9200 | 1.7600 | 1.8000 | 1.8000 | 458,700 |
| 05 Jan 2023 | 1.8300 | 1.9200 | 1.7900 | 1.9100 | 1.9100 | 513,500 |
| 04 Jan 2023 | 1.7600 | 1.8600 | 1.7300 | 1.8300 | 1.8300 | 439,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.