Spero Therapeutics, Inc. (SPRO)
NASDAQ: SPRO · Real-Time Price · USD
0.6940
-0.0260 (-3.61%)
At close: Apr 1, 2025, 4:00 PM
0.6847
-0.0093 (-1.34%)
After-hours: Apr 1, 2025, 4:06 PM EDT
Spero Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.68 | 0.75 | 0.68 | 0.69 | - | -3.61% | 178,877 |
| Mar 31, 2025 | 0.76 | 0.76 | 0.70 | 0.72 | 0.72 | -6.07% | 185,509 |
| Mar 28, 2025 | 0.85 | 0.85 | 0.76 | 0.77 | 0.77 | -10.88% | 321,334 |
| Mar 27, 2025 | 0.87 | 0.90 | 0.86 | 0.86 | 0.86 | -3.36% | 83,318 |
| Mar 26, 2025 | 0.89 | 0.90 | 0.86 | 0.89 | 0.89 | -1.00% | 142,225 |
| Mar 25, 2025 | 0.83 | 0.92 | 0.81 | 0.90 | 0.90 | 9.97% | 158,921 |
| Mar 24, 2025 | 0.82 | 0.92 | 0.80 | 0.82 | 0.82 | -0.57% | 437,158 |
| Mar 21, 2025 | 0.76 | 0.83 | 0.76 | 0.82 | 0.82 | 5.74% | 130,637 |
| Mar 20, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 1.65% | 42,455 |
| Mar 19, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 1.67% | 48,199 |
| Mar 18, 2025 | 0.77 | 0.78 | 0.75 | 0.75 | 0.75 | -2.40% | 25,347 |
| Mar 17, 2025 | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | -1.47% | 25,959 |
| Mar 14, 2025 | 0.77 | 0.80 | 0.77 | 0.78 | 0.78 | 0.50% | 17,820 |
| Mar 13, 2025 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | 3.99% | 44,956 |
| Mar 12, 2025 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | 1.53% | 32,313 |
| Mar 11, 2025 | 0.76 | 0.76 | 0.73 | 0.74 | 0.74 | -1.95% | 130,565 |
| Mar 10, 2025 | 0.77 | 0.78 | 0.75 | 0.75 | 0.75 | -3.47% | 58,241 |
| Mar 7, 2025 | 0.79 | 0.80 | 0.77 | 0.78 | 0.78 | -1.14% | 149,292 |
| Mar 6, 2025 | 0.77 | 0.80 | 0.77 | 0.79 | 0.79 | 2.31% | 111,695 |
| Mar 5, 2025 | 0.77 | 0.78 | 0.74 | 0.77 | 0.77 | 0.09% | 105,617 |
| Mar 4, 2025 | 0.77 | 0.77 | 0.75 | 0.77 | 0.77 | -0.08% | 146,937 |
| Mar 3, 2025 | 0.77 | 0.82 | 0.77 | 0.77 | 0.77 | -0.71% | 161,725 |
| Feb 28, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | -0.55% | 34,311 |
| Feb 27, 2025 | 0.79 | 0.79 | 0.76 | 0.78 | 0.78 | -1.83% | 92,156 |
| Feb 26, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -0.40% | 53,741 |
| Feb 25, 2025 | 0.80 | 0.83 | 0.79 | 0.80 | 0.80 | -0.93% | 89,402 |
| Feb 24, 2025 | 0.83 | 0.83 | 0.78 | 0.81 | 0.81 | -3.12% | 142,172 |
| Feb 21, 2025 | 0.83 | 0.84 | 0.81 | 0.83 | 0.83 | -0.68% | 82,071 |
| Feb 20, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | -0.13% | 60,511 |
| Feb 19, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | 2.03% | 224,175 |
| Feb 18, 2025 | 0.82 | 0.86 | 0.82 | 0.82 | 0.82 | 0.75% | 82,607 |
| Feb 14, 2025 | 0.81 | 0.82 | 0.80 | 0.82 | 0.82 | -0.21% | 90,543 |
| Feb 13, 2025 | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | 1.28% | 61,005 |
| Feb 12, 2025 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | -1.81% | 47,955 |
| Feb 11, 2025 | 0.79 | 0.84 | 0.79 | 0.82 | 0.82 | 3.19% | 60,506 |
| Feb 10, 2025 | 0.81 | 0.82 | 0.79 | 0.80 | 0.80 | -2.75% | 142,361 |
| Feb 7, 2025 | 0.85 | 0.86 | 0.81 | 0.82 | 0.82 | -5.20% | 147,314 |
| Feb 6, 2025 | 0.89 | 0.90 | 0.85 | 0.86 | 0.86 | -1.56% | 224,011 |
| Feb 5, 2025 | 0.76 | 0.95 | 0.75 | 0.88 | 0.88 | 16.44% | 1,489,743 |
| Feb 4, 2025 | 0.80 | 0.82 | 0.74 | 0.75 | 0.75 | -6.19% | 681,955 |
| Feb 3, 2025 | 0.84 | 0.85 | 0.79 | 0.80 | 0.80 | -6.27% | 443,856 |
| Jan 31, 2025 | 0.86 | 0.88 | 0.85 | 0.86 | 0.86 | -1.54% | 67,114 |
| Jan 30, 2025 | 0.85 | 0.87 | 0.84 | 0.87 | 0.87 | 1.17% | 149,583 |
| Jan 29, 2025 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -1.46% | 50,994 |
| Jan 28, 2025 | 0.85 | 0.88 | 0.85 | 0.87 | 0.87 | 1.45% | 77,180 |
| Jan 27, 2025 | 0.86 | 0.90 | 0.86 | 0.86 | 0.86 | -0.88% | 59,760 |
| Jan 24, 2025 | 0.87 | 0.88 | 0.85 | 0.87 | 0.87 | -0.36% | 170,873 |
| Jan 23, 2025 | 0.88 | 0.92 | 0.86 | 0.87 | 0.87 | -0.37% | 117,273 |
| Jan 22, 2025 | 0.89 | 0.94 | 0.86 | 0.87 | 0.87 | -2.41% | 187,402 |
| Jan 21, 2025 | 0.93 | 0.94 | 0.87 | 0.90 | 0.90 | -1.58% | 266,411 |