Frankfurt - Delayed Quote EUR

Spero Therapeutics, Inc. (2HA.F)

Compare
0.7160
-0.0540
(-7.01%)
As of 9:59:02 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 13, 20250.71800.71800.71600.71600.716013,264
Feb 12, 20250.73300.77000.73300.77000.7700-
Feb 11, 20250.71400.75900.71300.75900.7590-
Feb 10, 20250.73600.79600.73600.79600.796013,264
Feb 7, 20250.77000.80500.77000.80500.8050-
Feb 6, 20250.78400.84400.78400.84400.8440-
Feb 5, 20250.68500.72400.68500.72400.7240-
Feb 4, 20250.76400.77800.76100.77800.7780-
Feb 3, 20250.81200.81300.80800.80800.8080-
Jan 31, 20250.82400.82800.82400.82800.8280-
Jan 30, 20250.81500.81500.79500.79500.7950500
Jan 29, 20250.82800.82800.82800.82800.8280-
Jan 28, 20250.80800.84200.80800.82800.82801,626
Jan 27, 20250.80700.81000.80500.80500.8050-
Jan 24, 20250.81700.81700.81500.81500.8150-
Jan 23, 20250.82500.82500.82500.82500.8250-
Jan 22, 20250.84500.84500.83600.83600.8360-
Jan 21, 20250.86000.88500.86000.88500.8850-
Jan 20, 20250.86700.87200.86400.86400.8640240
Jan 17, 20250.79900.81400.79900.81400.8140-
Jan 16, 20250.85700.87500.85700.87500.8750-
Jan 15, 20250.92900.93000.90800.90800.9080-
Jan 14, 20250.91100.91200.88400.88400.8840-
Jan 13, 20250.94100.94100.93200.93200.9320-
Jan 10, 20250.92800.97000.92800.97000.9700-
Jan 9, 20250.95100.95200.92000.92000.9200-
Jan 8, 20251.00001.00000.97700.97700.9770-
Jan 7, 20251.01801.03401.01801.03401.0340-
Jan 6, 20251.05801.07001.04601.07001.07001,024
Jan 3, 20251.03401.10001.02801.10001.1000500
Jan 2, 20250.99501.00000.98900.98900.9890-
Dec 30, 20240.96800.96800.96800.96800.9680-
Dec 27, 20240.89000.93200.89000.89600.89607,408
Dec 23, 20240.91400.92700.91400.92600.92601,000
Dec 20, 20240.94300.97200.94100.95200.9520-
Dec 19, 20240.94300.96400.94100.96400.9640-
Dec 18, 20240.97200.97400.97200.97400.9740-
Dec 17, 20241.01801.01800.98900.98900.9890-
Dec 16, 20240.98701.04400.98701.02201.02201,512
Dec 13, 20241.03401.04201.03401.04201.0420-
Dec 12, 20241.07201.07601.07201.07601.0760-
Dec 11, 20241.08201.08201.08001.08001.08002,000
Dec 10, 20241.06201.08601.06001.08601.0860-
Dec 9, 20241.08801.08801.07001.07001.0700-
Dec 6, 20241.07601.07801.06801.06801.0680-
Dec 5, 20241.09801.09801.09801.09801.0980-
Dec 4, 20241.08401.08601.07201.07201.0720-
Dec 3, 20241.05401.05601.05401.05601.0560-
Dec 2, 20241.09801.09801.07201.07201.0720-
Nov 29, 20241.05601.06201.05601.06201.0620-
Nov 28, 20241.05601.05601.05601.05601.0560-
Nov 27, 20241.05801.05801.05401.05401.0540-
Nov 26, 20241.07801.08601.07801.08601.0860-
Nov 25, 20241.09801.09801.09401.09401.0940-
Nov 22, 20241.11801.11801.08201.10801.1080-
Nov 21, 20241.12001.12001.09201.09201.0920-
Nov 20, 20241.07801.07801.05201.05201.0520-
Nov 19, 20241.10601.10601.04001.04001.04001,890
Nov 18, 20241.09801.11001.09801.11001.1100-
Nov 15, 20241.15801.16001.15801.16001.1600-
Nov 14, 20241.22401.22401.19201.19201.19202,000
Nov 13, 20241.21801.22001.21801.22001.2200-
Nov 12, 20241.22801.22801.18201.18201.1820-
Nov 11, 20241.20001.23601.19401.19401.1940500
Nov 8, 20241.19601.20201.19601.20201.2020-
Nov 7, 20241.20001.20001.18401.18401.1840-
Nov 6, 20241.18401.18601.18001.18001.1800-
Nov 5, 20241.16601.16601.11601.11601.1160-
Nov 4, 20241.06601.07201.06601.07201.0720-
Nov 1, 20241.11001.11001.03601.03601.0360-
Oct 31, 20241.14801.14801.11401.11401.1140-
Oct 30, 20240.96101.02200.96101.02201.0220-
Oct 29, 20241.17601.17600.95400.95400.95405,000
Oct 28, 20241.21201.21201.18401.18401.1840-
Oct 25, 20241.14401.14401.13401.13401.1340-
Oct 24, 20241.14601.14801.13001.13001.1300-
Oct 23, 20241.15201.18001.15201.18001.1800-
Oct 22, 20241.15801.17001.15801.17001.1700-
Oct 21, 20241.15801.16601.15801.16601.1660-
Oct 18, 20241.16401.16601.15801.15801.1580-
Oct 17, 20241.11801.12001.11801.11801.1180-
Oct 16, 20241.08401.09001.08401.09001.0900-
Oct 15, 20241.11001.11001.10201.10201.1020-
Oct 14, 20241.12401.12401.11801.11801.1180-
Oct 11, 20241.11401.11401.10401.10401.1040-
Oct 10, 20241.10201.10801.10001.10801.1080-
Oct 9, 20241.09001.10801.09001.10801.1080-
Oct 8, 20241.16201.16201.10001.10001.10008,000
Oct 7, 20241.22201.22201.11401.16001.160010
Oct 4, 20241.17201.17401.14001.14001.1400-
Oct 3, 20241.15801.18001.15601.18001.1800-
Oct 2, 20241.16601.16801.16601.16801.1680-
Oct 1, 20241.18601.18801.18601.18801.1880-
Sep 30, 20241.17001.17001.15001.15001.1500-
Sep 27, 20241.13201.13401.13001.13001.1300-
Sep 26, 20241.13801.13801.13001.13001.1300-
Sep 25, 20241.13201.17601.13201.13201.13203,500
Sep 24, 20241.15001.16401.14801.16401.1640-
Sep 23, 20241.17201.18601.17201.18601.1860-
Sep 20, 20241.23401.23601.20001.20001.2000-
Sep 19, 20241.20001.21201.20001.21201.2120-
Sep 18, 20241.22801.22801.22201.22201.2220-
Sep 17, 20241.25401.25401.25401.25401.25402,500
Sep 16, 20241.21001.22201.21001.22201.2220-
Sep 13, 20241.19001.20001.19001.20001.2000-
Sep 12, 20241.20001.20601.20001.20601.2060-
Sep 11, 20241.19801.20001.19801.20001.2000-
Sep 10, 20241.21801.22001.21001.21001.2100-
Sep 9, 20241.17001.17401.17001.17401.1740-
Sep 6, 20241.22201.22401.17401.17401.1740-
Sep 5, 20241.16001.16401.16001.16401.1640-
Sep 4, 20241.18601.18801.17801.17801.1780-
Sep 3, 20241.29401.29401.21201.21201.21201,000
Sep 2, 20241.21601.27801.21401.27801.27802,500
Aug 30, 20241.21601.24401.21601.24401.2440-
Aug 29, 20241.21201.25601.21201.25601.2560800
Aug 28, 20241.23201.23201.22801.22801.2280-
Aug 27, 20241.21401.21401.21401.21401.2140-
Aug 26, 20241.20201.21401.20201.21401.2140-
Aug 23, 20241.19601.20001.19601.20001.2000-
Aug 22, 20241.20401.20601.20201.20601.2060-
Aug 21, 20241.11001.11001.10601.10601.1060-
Aug 20, 20241.14801.14801.12401.12401.1240-
Aug 19, 20241.05601.06401.04601.06401.0640-
Aug 16, 20241.08601.09601.08601.09601.0960-
Aug 15, 20241.10001.10601.10001.10601.1060-
Aug 14, 20241.14801.14801.13201.13201.1320-
Aug 13, 20241.16201.20801.16201.16601.1660300
Aug 12, 20241.15201.17801.15201.17801.1780-
Aug 9, 20241.13401.17001.13401.17001.1700-
Aug 8, 20241.10401.12001.10001.12001.12003,600
Aug 7, 20241.15001.15401.15001.15401.1540-
Aug 6, 20241.19001.24001.18801.24001.2400-
Aug 5, 20241.18001.18001.15801.17601.1760250
Aug 2, 20241.25801.25801.25601.25801.2580-
Aug 1, 20241.28201.29201.28001.29201.2920-
Jul 31, 20241.28201.28401.27601.27601.2760-
Jul 30, 20241.30801.31001.28201.28201.2820-
Jul 29, 20241.30201.31201.30201.31201.3120-
Jul 26, 20241.28601.28801.28601.28801.2880-
Jul 25, 20241.25201.25201.25001.25001.2500-
Jul 24, 20241.25201.25601.25201.25601.2560-
Jul 23, 20241.25801.25801.24601.24601.2460-
Jul 22, 20241.27201.29201.27201.29201.2920-
Jul 19, 20241.28401.28401.27001.27001.2700-
Jul 18, 20241.33001.33001.32001.32001.3200-
Jul 17, 20241.34801.34801.33401.33401.3340-
Jul 16, 20241.30401.31201.30001.31201.3120-
Jul 15, 20241.28001.28801.28001.28801.2880-
Jul 12, 20241.25201.28001.25201.28001.2800-
Jul 11, 20241.23401.25001.23201.25001.2500-
Jul 10, 20241.23001.29001.22001.23801.238013,500
Jul 9, 20241.15401.16401.15401.16401.1640-
Jul 8, 20241.19801.20401.19801.20201.2020250
Jul 5, 20241.20601.20801.20601.20601.2060-
Jul 4, 20241.20601.20801.20601.20801.2080100
Jul 3, 20241.19401.19401.18601.18601.1860-
Jul 2, 20241.17001.18601.16801.18601.1860-
Jul 1, 20241.19001.19001.17401.17401.1740-
Jun 28, 20241.23201.23201.20201.20201.2020-
Jun 27, 20241.22001.22001.19201.19201.1920-
Jun 26, 20241.22201.22201.22001.22001.2200-
Jun 25, 20241.21801.24801.21801.24801.2480-
Jun 24, 20241.25601.25801.25601.25601.2560-
Jun 21, 20241.22001.22201.22001.22201.2220-
Jun 20, 20241.16001.19601.16001.19601.1960-
Jun 19, 20241.16201.16201.16001.16001.1600-
Jun 18, 20241.17401.21601.17201.21601.2160-
Jun 17, 20241.29601.29601.23001.23001.23001,500
Jun 14, 20241.25401.28001.25201.28001.2800-
Jun 13, 20241.31401.31601.31001.31601.3160-
Jun 12, 20241.36001.36001.34601.34601.3460-
Jun 11, 20241.31401.31401.29801.29801.2980-
Jun 10, 20241.29601.29801.29401.29801.2980-
Jun 7, 20241.31001.31001.30401.30401.3040-
Jun 6, 20241.30801.30801.29601.29601.2960-
Jun 5, 20241.29001.29001.29001.29001.2900-
Jun 4, 20241.29001.29001.29001.29001.2900-
Jun 3, 20241.28801.29001.28801.29001.2900-
May 31, 20241.33601.33601.33601.33601.3360-
May 30, 20241.33601.33601.33601.33601.3360-
May 29, 20241.33601.33601.33601.33601.3360-
May 28, 20241.33001.33601.33001.33601.3360-
May 27, 20241.33001.33001.32601.32601.3260-
May 24, 20241.34201.34201.34201.34201.3420-
May 23, 20241.37801.38001.37801.38001.3800-
May 22, 20241.38601.38601.36601.38201.3820-
May 21, 20241.41201.41201.39201.39201.3920-
May 20, 20241.43601.46001.43601.46001.4600-
May 17, 20241.42001.44801.42001.44801.4480-
May 16, 20241.42401.44801.42401.44801.4480-
May 15, 20241.45001.47001.45001.47001.4700-
May 14, 20241.50201.50201.50001.50001.5000-
May 13, 20241.49801.52401.49601.52401.5240-
May 10, 20241.54601.55601.54601.55601.5560-
May 9, 20241.52801.52801.52401.52401.5240-
May 8, 20241.51601.53001.51601.53001.5300-
May 7, 20241.51601.52201.51601.52201.5220-
May 6, 20241.50001.50601.50001.50601.5060-
May 3, 20241.48201.48201.47401.47401.4740-
May 2, 20241.41401.46601.41401.46401.4640-
Apr 30, 20241.32201.33401.32001.33401.3340-
Apr 29, 20241.34001.34401.32601.32601.3260-
Apr 26, 20241.31201.31201.31001.31201.3120-
Apr 25, 20241.29801.31001.29801.31001.3100-
Apr 24, 20241.32001.32001.29201.29201.2920-
Apr 23, 20241.29801.29801.29601.29801.2980-
Apr 22, 20241.29601.31001.29601.31001.3100-
Apr 19, 20241.35601.39001.35601.39001.3900-
Apr 18, 20241.38401.40001.38401.40001.4000-
Apr 17, 20241.35801.37001.35801.37001.3700-
Apr 16, 20241.41201.45401.41201.45401.4540-
Apr 15, 20241.53601.53601.51801.51801.5180250
Apr 12, 20241.56201.56401.56201.56401.5640-
Apr 11, 20241.55401.55401.55201.55201.5520-
Apr 10, 20241.53001.53201.53001.53201.5320-
Apr 9, 20241.52201.52201.52201.52201.5220-
Apr 8, 20241.49401.49801.49401.49801.4980-
Apr 5, 20241.53601.54001.53401.54001.5400-
Apr 4, 20241.62201.62401.58001.58001.5800-
Apr 3, 20241.64001.64201.61601.61601.6160-
Apr 2, 20241.63801.63801.61001.61001.6100-
Mar 28, 20241.56701.58001.55501.58001.58001,400
Mar 27, 20241.56001.57801.54101.57801.5780-
Mar 26, 20241.53501.54501.53501.53801.5380-
Mar 25, 20241.56901.62901.55101.55101.55101,852
Mar 22, 20241.55601.57301.55601.57301.5730-
Mar 21, 20241.57401.58301.56001.58301.5830-
Mar 20, 20241.60401.60401.56101.57701.5770-
Mar 19, 20241.56401.56401.54301.54901.5490-
Mar 18, 20241.61501.61501.52701.52701.52702,000
Mar 15, 20241.55801.55801.52901.54101.5410-
Mar 14, 20241.63001.74901.55101.55101.55107,000
Mar 13, 20241.52501.52501.51101.51101.5110-
Mar 12, 20241.55201.55201.53001.53701.5370-
Mar 11, 20241.49701.49701.49401.49601.4960-
Mar 8, 20241.53701.53701.53501.53501.5350-
Mar 7, 20241.54601.56201.54601.56201.5620-
Mar 6, 20241.51001.51201.48801.48801.4880-
Mar 5, 20241.50901.52801.50701.52801.5280-
Mar 4, 20241.52701.60301.52701.54201.54202,800
Mar 1, 20241.50101.51501.50001.51501.5150-
Feb 29, 20241.50301.55901.49201.49201.49203,400
Feb 28, 20241.49401.53801.49401.50701.5070850
Feb 27, 20241.35601.39001.35601.39001.3900-
Feb 26, 20241.36801.36801.34801.34801.3480-
Feb 23, 20241.33401.33601.33301.33601.3360-
Feb 22, 20241.36901.38001.36901.38001.3800-
Feb 21, 20241.38901.38901.38801.38801.3880-
Feb 20, 20241.39001.39001.38101.38101.3810-
Feb 19, 20241.39401.44001.38501.44001.44001,530
Feb 16, 20241.45501.45501.38501.38501.3850100
Feb 15, 20241.35201.35201.35001.35001.3500-
Feb 14, 20241.35901.36001.35601.35601.3560-
Feb 13, 20241.36701.36701.34401.34401.3440-

Related Tickers

ORGS Orgenesis Inc.
1.7000
+12.58%
 
HOOK HOOKIPA Pharma Inc.
1.8900
+11.83%
 
ONCO Onconetix, Inc.
0.5481
-4.84%
 
LXRX Lexicon Pharmaceuticals, Inc.
0.6950
0.00%
 
ATAI Atai Life Sciences N.V.
2.5500
+14.35%
 
RXRX Recursion Pharmaceuticals, Inc.
8.34
+8.88%