UK Markets closed

Spero Therapeutics, Inc. (SPRO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.8800+0.0300 (+1.62%)
At close: 04:00PM EST
1.8800 0.00 (0.00%)
After hours: 06:16PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 20231.85001.91501.81001.88001.8800181,600
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 20231.88001.88001.80101.88001.8800260,400
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
03 Jan 20231.75001.81001.71001.74001.7400311,500
30 Dec 20221.71001.74001.62001.73001.7300253,800
29 Dec 20221.55001.72001.52001.71001.7100931,500
28 Dec 20221.55001.57001.46001.55001.55001,942,000
27 Dec 20221.57001.60001.55001.55001.5500238,500
23 Dec 20221.62001.62001.58001.59001.5900472,300
22 Dec 20221.63001.64001.59001.59001.5900474,700
21 Dec 20221.66001.70001.58001.62001.62001,228,000
20 Dec 20221.62001.68101.61001.65001.6500743,800
19 Dec 20221.70001.70001.60001.61001.6100746,900
16 Dec 20221.68001.74001.68001.68001.6800576,000
15 Dec 20221.73001.76001.70001.70001.7000247,400
14 Dec 20221.74001.78501.70201.73001.7300304,100
13 Dec 20221.71001.78001.67001.72001.7200408,800
12 Dec 20221.70001.74501.64001.70001.7000811,700
09 Dec 20221.74001.78501.72001.75001.7500664,400
08 Dec 20221.78001.83001.69001.82001.8200811,100
07 Dec 20221.83001.83001.73001.77001.7700580,500
06 Dec 20221.85001.88001.83001.83001.8300325,000
05 Dec 20221.87001.91001.87001.89001.8900164,600
02 Dec 20221.92001.92001.83001.92001.9200415,100
01 Dec 20221.89001.94001.87001.91001.9100244,000
30 Nov 20221.91001.96001.90001.94001.9400300,500
29 Nov 20221.90001.93001.84001.93001.9300350,000
28 Nov 20221.93001.95001.89001.91001.9100265,000
25 Nov 20221.92001.97001.90501.92001.9200202,300
23 Nov 20221.95001.95301.89001.93001.9300303,000
22 Nov 20221.85001.95001.82501.95001.9500610,700
21 Nov 20221.87001.93001.84001.86001.8600586,300
18 Nov 20221.85001.91001.84001.87001.8700407,700
17 Nov 20221.84001.89001.80501.86001.8600578,200
16 Nov 20221.88001.90001.80001.86001.8600991,500
15 Nov 20221.93001.98001.85001.88001.8800946,200
14 Nov 20222.01002.12001.98002.03002.03001,299,600
11 Nov 20221.98002.08001.95002.00002.0000991,500
10 Nov 20221.94001.97501.88001.95001.9500988,700
09 Nov 20221.91001.93001.85001.91001.9100559,700
08 Nov 20222.06002.14501.91001.95001.95005,019,000
07 Nov 20221.92001.96501.83001.94001.9400498,800
04 Nov 20221.89001.90001.84501.89001.8900262,400
03 Nov 20221.90001.95501.87001.88001.8800347,200
02 Nov 20221.98002.00101.90001.92001.9200584,900
01 Nov 20221.98002.03001.93001.97001.9700539,100
31 Oct 20221.98002.01501.91001.96001.9600437,000
28 Oct 20221.99002.01001.93001.97001.9700574,200
27 Oct 20221.96002.02001.92001.96001.9600497,400
26 Oct 20221.95002.05001.92102.00002.0000842,100
25 Oct 20221.85001.95001.84001.94001.9400634,000
24 Oct 20221.91001.91001.82001.87001.8700743,400
21 Oct 20221.87001.91001.77001.89001.8900898,900
20 Oct 20221.82001.92001.81001.88001.8800770,900
19 Oct 20222.02002.03901.79001.81001.81001,947,000
18 Oct 20221.99002.15001.95002.04002.04002,965,200
17 Oct 20221.97002.02001.95002.00002.00001,152,800
14 Oct 20222.01002.14001.93501.98001.98002,489,400
13 Oct 20221.92001.99001.89001.99001.99001,207,200
12 Oct 20221.99001.99001.90001.98001.9800785,700
11 Oct 20221.90002.04001.87001.97001.97001,280,900
10 Oct 20221.91001.99501.87001.96001.9600905,500
07 Oct 20222.05002.08001.82001.87001.87003,224,100
06 Oct 20222.19002.28002.02002.07002.07005,118,100
05 Oct 20222.05002.24002.01102.10002.10004,654,600
04 Oct 20222.05002.16001.99002.00002.00005,578,300
03 Oct 20221.99002.10001.94002.02002.02002,891,700
30 Sept 20221.92002.10001.89002.00002.00002,320,500
29 Sept 20221.96002.06901.91001.97001.97002,177,500
28 Sept 20221.89002.11001.81002.05002.05005,755,000
27 Sept 20222.14002.17002.00002.02002.02009,903,400
26 Sept 20222.00002.32001.97002.09002.090020,247,900
23 Sept 20222.26502.41001.92001.97001.970041,732,500
22 Sept 20222.04003.18001.85002.20002.2000218,597,300
21 Sept 20220.88100.90000.81000.82200.8220477,100
20 Sept 20220.86000.88900.84000.88100.8810377,700
19 Sept 20220.84000.89100.84000.87000.8700446,500
16 Sept 20220.94900.96000.84900.90000.90001,165,100
15 Sept 20220.93000.98500.93000.97000.9700628,100
14 Sept 20220.99001.04000.91100.92400.92401,594,100
13 Sept 20221.01001.06000.96001.04001.04001,555,300
12 Sept 20221.11001.12001.04001.08001.08002,334,300
09 Sept 20221.24001.24001.10001.12001.12003,801,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...