NasdaqGS - Nasdaq Real Time Price USD

Spero Therapeutics, Inc. (SPRO)

2.5400
+0.0400
+(1.60%)
As of 11:14:43 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20252.55002.58002.50002.54002.5400545,554
Jun 6, 20252.54002.74002.45002.50002.50002,545,400
Jun 5, 20252.64002.68502.52002.56002.56001,704,500
Jun 4, 20252.61002.90002.47202.66002.66002,655,100
Jun 3, 20252.74002.78002.55002.64002.64002,107,700
Jun 2, 20252.51002.95002.42002.74002.74006,595,900
May 30, 20252.50002.80002.35002.50002.500024,382,000
May 29, 20252.23002.34002.10002.13002.13007,435,400
May 28, 20252.06002.48001.85002.35002.3500183,497,500
May 27, 20250.69000.70000.65600.68200.682068,600
May 23, 20250.67600.70000.67100.69600.696040,400
May 22, 20250.67100.71000.66000.69800.698030,200
May 21, 20250.68000.71400.68000.68600.686086,500
May 20, 20250.69000.70000.66500.68000.680065,400
May 19, 20250.64600.70000.64600.68900.689099,300
May 16, 20250.66900.68100.63000.65100.651089,400
May 15, 20250.67000.68700.62800.65100.6510119,500
May 14, 20250.70000.70000.64800.65000.650065,600
May 13, 20250.64900.70400.61000.69000.6900290,800
May 12, 20250.60100.64000.60000.61000.6100144,900
May 9, 20250.58000.64200.57000.62000.620081,500
May 8, 20250.58000.60900.57500.57500.5750183,500
May 7, 20250.59000.60500.57800.57800.578057,100
May 6, 20250.61700.64100.58700.59000.590094,600
May 5, 20250.64500.66800.61000.61000.6100107,200
May 2, 20250.65000.67300.64000.64700.647085,200
May 1, 20250.67000.68400.66000.66000.660027,400
Apr 30, 20250.67000.69400.64000.65800.658079,300
Apr 29, 20250.70100.71700.67100.67100.671052,300
Apr 28, 20250.72500.74300.71000.71000.710046,500
Apr 25, 20250.72500.74900.72500.72500.725071,800
Apr 24, 20250.74000.74300.72000.72500.725028,900
Apr 23, 20250.71000.75800.62700.72700.7270246,800
Apr 22, 20250.74500.78300.72000.73200.732097,700
Apr 21, 20250.75400.77600.72500.72500.725025,500
Apr 17, 20250.74000.78600.74000.75400.754035,900
Apr 16, 20250.73400.80000.72700.74000.7400101,800
Apr 15, 20250.71900.82900.71900.74400.7440368,200
Apr 14, 20250.61400.73000.61400.70100.7010303,800
Apr 11, 20250.58000.63900.52200.60000.6000200,200
Apr 10, 20250.60000.60000.52200.57800.5780123,900
Apr 9, 20250.53000.61000.50500.59000.5900490,800
Apr 8, 20250.60000.63200.56000.56000.5600177,200
Apr 7, 20250.55000.62400.51000.60000.6000239,400
Apr 4, 20250.59700.63000.55700.58200.5820297,500
Apr 3, 20250.69300.70600.62400.62400.6240334,400
Apr 2, 20250.68500.72000.68500.70600.706059,600
Apr 1, 20250.68000.75000.68000.69400.6940179,000
Mar 31, 20250.76000.76000.70000.72000.7200185,400
Mar 28, 20250.85000.85000.76000.76700.7670321,300
Mar 27, 20250.87300.90000.86000.86000.860083,300
Mar 26, 20250.89100.90000.86000.89000.8900142,200
Mar 25, 20250.82900.92000.81000.89900.8990158,800
Mar 24, 20250.82200.92000.80000.81800.8180437,200
Mar 21, 20250.76000.82500.76000.82200.8220130,500
Mar 20, 20250.76400.78000.76000.77800.778042,500
Mar 19, 20250.74600.76500.74500.76500.765047,800
Mar 18, 20250.77200.77600.75200.75200.752025,300
Mar 17, 20250.78000.78000.76000.77100.771026,000
Mar 14, 20250.77300.79600.77300.78200.782017,800
Mar 13, 20250.75000.77900.75000.77900.779044,900
Mar 12, 20250.75000.76000.74200.74900.749032,300
Mar 11, 20250.75700.75700.73000.73700.7370130,300
Mar 10, 20250.77000.77900.75200.75200.752058,200
Mar 7, 20250.79000.80000.76700.77900.7790149,300
Mar 6, 20250.77000.79600.77000.78800.7880111,700
Mar 5, 20250.76500.78100.74000.77000.7700105,600
Mar 4, 20250.77000.77000.75000.77000.7700146,900
Mar 3, 20250.77000.82100.77000.77000.7700161,700
Feb 28, 20250.76000.77900.76000.77600.776034,200
Feb 27, 20250.79000.79200.76100.78000.780092,200
Feb 26, 20250.79800.80000.78600.79400.794045,100
Feb 25, 20250.80000.83400.78500.79800.798089,400
Feb 24, 20250.83100.83100.78100.80500.8050142,200
Feb 21, 20250.83000.84000.81100.83100.831082,100
Feb 20, 20250.82800.84500.82600.83700.837060,500
Feb 19, 20250.82100.84200.82000.83800.8380224,200
Feb 18, 20250.82100.85800.82100.82100.821082,600
Feb 14, 20250.80800.81500.80000.81500.815090,500
Feb 13, 20250.81100.83300.80600.81700.817061,000
Feb 12, 20250.81000.82300.80000.80600.806048,000
Feb 11, 20250.79000.83900.79000.82100.821060,500
Feb 10, 20250.81500.81800.79000.79600.7960142,400
Feb 7, 20250.85000.85600.81000.81800.8180147,300
Feb 6, 20250.89500.89900.85000.86300.8630224,000
Feb 5, 20250.76000.95000.74800.87700.87701,489,700
Feb 4, 20250.80000.81900.74000.75300.7530681,600
Feb 3, 20250.84000.84700.79000.80300.8030443,900
Jan 31, 20250.86100.88000.84500.85700.857067,100
Jan 30, 20250.85000.87300.84000.87000.8700149,600
Jan 29, 20250.87000.87000.84500.86000.860050,700
Jan 28, 20250.85000.88000.85000.87300.873077,200
Jan 27, 20250.86000.89800.86000.86000.860059,700
Jan 24, 20250.86700.88000.85200.86800.8680170,900
Jan 23, 20250.88000.92000.86100.87100.8710117,300
Jan 22, 20250.89000.94000.85900.87400.8740187,400
Jan 21, 20250.92500.93500.87000.89600.8960266,400
Jan 17, 20250.85000.94000.84700.91000.9100371,200
Jan 16, 20250.91000.94000.83000.83500.8350558,800
Jan 15, 20250.95000.97400.87000.89700.8970590,600
Jan 14, 20250.93000.99000.92000.97400.9740180,200
Jan 13, 20250.96101.01000.92100.94900.9490156,500
Jan 10, 20251.00001.02000.96100.98000.9800266,400
Jan 8, 20251.04001.05001.00001.00001.0000159,400
Jan 7, 20251.07001.11001.04001.05001.050080,200
Jan 6, 20251.08001.13001.06001.08001.0800228,500
Jan 3, 20251.07001.12001.07001.10001.1000188,800
Jan 2, 20251.05001.09001.04501.08001.0800187,400
Dec 31, 20241.04001.04801.01001.03001.0300175,300
Dec 30, 20241.01001.02000.99001.02001.0200314,000
Dec 27, 20240.96001.05000.94401.03001.0300330,700
Dec 26, 20240.94000.95500.92700.94400.9440494,700
Dec 24, 20240.94000.94700.92000.93800.9380215,900
Dec 23, 20240.97000.97500.91900.92300.9230368,100
Dec 20, 20240.99000.99000.95000.95500.9550329,700
Dec 19, 20240.99201.02000.99000.99800.9980207,700
Dec 18, 20241.04001.05000.99200.99500.9950440,300
Dec 17, 20241.05001.07601.02001.03501.0350185,000
Dec 16, 20241.10001.10001.02001.07001.0700357,000
Dec 13, 20241.10001.10401.07001.07001.0700192,300
Dec 12, 20241.15001.15701.10001.10001.1000123,700
Dec 11, 20241.14001.16001.12001.15001.1500176,100
Dec 10, 20241.13001.17001.13001.15501.1550273,400
Dec 9, 20241.15001.18001.12001.14001.1400169,400
Dec 6, 20241.16001.18001.14001.17001.1700110,900
Dec 5, 20241.18001.19001.16001.16001.160096,400
Dec 4, 20241.14001.20001.13001.18001.1800238,300
Dec 3, 20241.14001.17001.14001.16001.1600130,700
Dec 2, 20241.13001.15001.12001.13001.1300120,400
Nov 29, 20241.14001.15001.11001.14001.140095,000
Nov 27, 20241.12001.14001.10001.13001.1300158,400
Nov 26, 20241.16001.17001.10001.13001.1300197,800
Nov 25, 20241.16001.17001.10001.15001.1500302,200
Nov 22, 20241.19001.23001.14001.16001.1600391,300
Nov 21, 20241.19001.21001.15001.19001.1900195,500
Nov 20, 20241.14001.22001.13001.20001.2000328,300
Nov 19, 20241.12001.18001.12001.16001.1600289,500
Nov 18, 20241.20001.20001.12001.14001.1400456,300
Nov 15, 20241.25001.25001.17001.18001.1800465,400
Nov 14, 20241.29001.31501.23001.25001.2500321,300
Nov 13, 20241.30001.32001.29001.31001.3100330,000
Nov 12, 20241.33001.34001.29001.32001.3200176,600
Nov 11, 20241.32001.34001.31001.33001.3300208,600
Nov 8, 20241.31001.32001.28001.32001.3200220,600
Nov 7, 20241.30001.33001.28401.31001.3100184,100
Nov 6, 20241.30001.33501.28001.31001.3100197,000
Nov 5, 20241.26001.33001.25001.31001.3100306,000
Nov 4, 20241.16001.30001.14001.29001.2900317,000
Nov 1, 20241.21001.21001.13001.18001.1800841,500
Oct 31, 20241.24001.27501.16001.23001.2300878,100
Oct 30, 20241.04001.30001.01001.29001.29002,283,900
Oct 29, 20241.29001.33001.27001.31001.3100901,100
Oct 28, 20241.31001.32001.28001.29001.2900119,900
Oct 25, 20241.28001.35001.26001.33001.3300491,200
Oct 24, 20241.27001.27001.23001.26001.260057,600
Oct 23, 20241.27001.27101.25501.26001.260024,400
Oct 22, 20241.26001.28001.26001.27001.270026,600
Oct 21, 20241.28001.28001.26001.28001.280060,600
Oct 18, 20241.29001.30001.28001.28001.280087,200
Oct 17, 20241.24001.34001.23001.28501.2850191,800
Oct 16, 20241.21001.24001.20001.24001.240085,900
Oct 15, 20241.20001.25001.20001.20001.2000123,400
Oct 14, 20241.25001.26001.22001.23001.230055,100
Oct 11, 20241.23001.25801.22001.25001.250078,200
Oct 10, 20241.23001.24001.20001.24001.2400132,800
Oct 9, 20241.25001.25001.22001.24001.2400110,200
Oct 8, 20241.24001.25501.19001.24001.2400851,300
Oct 7, 20241.30001.32001.28001.30001.300084,600
Oct 4, 20241.29001.33001.26001.30001.3000181,300
Oct 3, 20241.33001.34001.28001.29001.2900129,600
Oct 2, 20241.31001.35001.29001.31001.3100145,900
Oct 1, 20241.33001.36001.31001.31001.310048,300
Sep 30, 20241.31001.39001.30501.34001.340076,900
Sep 27, 20241.28001.35001.27501.31001.3100105,400
Sep 26, 20241.27001.29001.27001.28001.280038,300
Sep 25, 20241.27001.29001.27001.28001.280061,700
Sep 24, 20241.29001.31001.24001.28001.2800131,400
Sep 23, 20241.35001.36001.30001.30001.300080,200
Sep 20, 20241.37001.37001.32001.33001.3300129,400
Sep 19, 20241.36001.37001.33001.35501.3550106,200
Sep 18, 20241.35001.36001.32001.34001.3400119,800
Sep 17, 20241.40001.41001.33001.33001.3300101,400
Sep 16, 20241.37001.42001.34001.37001.3700181,300
Sep 13, 20241.34001.39001.31001.37001.3700281,000
Sep 12, 20241.35001.37001.31501.33001.330086,100
Sep 11, 20241.37001.37001.32001.34001.340059,200
Sep 10, 20241.37001.37001.34001.35001.350092,000
Sep 9, 20241.31001.37001.31001.37001.370058,800
Sep 6, 20241.32001.33001.28001.31501.3150129,500
Sep 5, 20241.32001.34001.31001.33001.330097,600
Sep 4, 20241.33001.37001.30001.31001.3100109,200
Sep 3, 20241.35001.36001.32001.34001.3400107,200
Aug 30, 20241.38001.41001.34001.37001.370058,400
Aug 29, 20241.40001.40001.34001.37001.3700254,900
Aug 28, 20241.36001.38501.35001.37001.3700154,800
Aug 27, 20241.35001.39001.35001.38001.3800122,600
Aug 26, 20241.39001.45001.35001.35501.3550150,300
Aug 23, 20241.35001.43001.33001.37001.370076,600
Aug 22, 20241.39001.39001.34001.35001.3500129,400
Aug 21, 20241.27001.47001.27001.36501.3650156,600
Aug 20, 20241.27001.29001.23001.25001.250077,000
Aug 19, 20241.17001.31001.15001.27001.2700182,600
Aug 16, 20241.22001.25001.17001.19001.1900139,700
Aug 15, 20241.22001.25601.19001.21001.2100133,100
Aug 14, 20241.26001.27001.22001.22001.2200163,400
Aug 13, 20241.28001.30001.23001.27001.270098,900
Aug 12, 20241.33001.33001.28001.29001.290081,700
Aug 9, 20241.28001.29001.25001.28001.280062,100
Aug 8, 20241.24001.28001.22001.26001.260098,300
Aug 7, 20241.27001.29001.22001.23001.2300160,300
Aug 6, 20241.38001.43001.26001.27001.2700323,100
Aug 5, 20241.30001.37001.28001.34001.3400298,900
Aug 2, 20241.32001.35001.30001.31001.3100107,600
Aug 1, 20241.40001.45001.38001.39001.390098,900
Jul 31, 20241.42001.42001.40001.41001.410044,200
Jul 30, 20241.43001.44001.40001.41001.410043,400
Jul 29, 20241.45001.45001.41001.44001.440050,400
Jul 26, 20241.41001.44001.40001.43501.435038,600
Jul 25, 20241.38001.47001.37001.41501.415047,300
Jul 24, 20241.38001.40001.37001.38001.380038,700
Jul 23, 20241.39001.42001.37001.38001.380064,100
Jul 22, 20241.42001.42001.39001.39501.395047,800
Jul 19, 20241.40601.42001.39001.40001.400042,700
Jul 18, 20241.48001.49001.40001.42001.4200107,400
Jul 17, 20241.50001.51001.45001.48001.4800121,800
Jul 16, 20241.46001.53001.45501.50001.5000248,800
Jul 15, 20241.42001.45001.41001.44501.4450101,300
Jul 12, 20241.41001.42001.38001.41501.4150135,200
Jul 11, 20241.35001.45001.35001.38501.385064,300
Jul 10, 20241.36001.41001.31001.36001.3600306,300
Jul 9, 20241.29001.38001.27001.35501.3550215,800
Jul 8, 20241.31001.33001.27001.27001.270072,500
Jul 5, 20241.30001.31201.29001.31001.310060,900
Jul 3, 20241.32001.33001.30001.32501.325020,900
Jul 2, 20241.28001.31001.28001.30501.305034,400
Jul 1, 20241.27001.30001.27001.28001.280092,400
Jun 28, 20241.34001.34001.29001.30001.300047,400
Jun 27, 20241.33001.34001.32001.34001.340054,200
Jun 26, 20241.33001.36001.33001.33001.330051,500
Jun 25, 20241.34001.36001.33001.33001.330060,800
Jun 24, 20241.34001.37001.33001.33001.330080,400
Jun 21, 20241.33001.38001.33001.37001.3700115,100
Jun 20, 20241.28001.35001.27001.33001.3300176,900
Jun 18, 20241.32001.33001.27001.27001.2700165,400
Jun 17, 20241.35001.35001.25001.28001.2800445,700
Jun 14, 20241.37001.38001.30001.36001.3600225,500
Jun 13, 20241.44001.44001.30001.37001.3700964,300
Jun 12, 20241.50001.50001.42001.43001.4300118,100
Jun 11, 20241.41001.50001.41001.48501.4850170,700
Jun 10, 20241.41001.44001.41001.43001.430081,300

Related Tickers

IMNN Imunon, Inc.
1.3301
-8.90%
 
CLRB Cellectar Biosciences, Inc.
0.3707
+2.74%
 
VTYX Ventyx Biosciences, Inc.
2.4700
+0.41%
 
EYEN Eyenovia, Inc.
5.0000
+2.46%
 
TRAW Traws Pharma, Inc.
1.7398
+5.44%
 
PSTV Plus Therapeutics, Inc.
0.3517
+8.05%
 
BMEA Biomea Fusion, Inc.
2.4090
-3.25%
 
REVB Revelation Biosciences, Inc.
0.8407
-2.25%
 
KPRX Kiora Pharmaceuticals, Inc.
3.1800
+3.29%
 
TOVX Theriva Biologics, Inc.
0.4668
+0.04%