Skip to main content
Spero Therapeutics, Inc. (SPRO)
NASDAQ: SPRO · Real-Time Price · USD
0.955
-0.043 (-4.30%)
Dec 20, 2024, 4:00 PM EST - Market closed

Spero Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.990.990.950.960.96-4.30%329,737
Dec 19, 20240.991.020.991.001.000.32%207,719
Dec 18, 20241.041.050.990.990.99-3.88%440,334
Dec 17, 20241.051.081.021.041.04-3.27%184,964
Dec 16, 20241.101.101.021.071.07-357,045
Dec 13, 20241.101.101.071.071.07-2.73%192,278
Dec 12, 20241.151.161.101.101.10-4.35%123,777
Dec 11, 20241.141.161.121.151.15-0.43%176,143
Dec 10, 20241.131.171.131.161.161.32%273,433
Dec 9, 20241.151.181.121.141.14-2.56%169,382
Dec 6, 20241.161.181.141.171.170.86%110,888
Dec 5, 20241.181.191.161.161.16-1.69%96,422
Dec 4, 20241.141.201.131.181.181.72%238,298
Dec 3, 20241.141.171.141.161.162.65%130,699
Dec 2, 20241.131.151.121.131.13-0.88%120,390
Nov 29, 20241.141.151.111.141.140.88%95,006
Nov 27, 20241.121.141.101.131.13-158,378
Nov 26, 20241.161.171.101.131.13-1.74%197,771
Nov 25, 20241.161.171.101.151.15-0.86%302,233
Nov 22, 20241.191.231.141.161.16-2.52%391,272
Nov 21, 20241.191.211.151.191.19-0.83%195,487
Nov 20, 20241.141.221.131.201.203.45%328,269
Nov 19, 20241.121.181.121.161.161.75%289,521
Nov 18, 20241.201.201.121.141.14-3.39%456,262
Nov 15, 20241.251.251.171.181.18-5.60%465,372
Nov 14, 20241.291.321.231.251.25-4.58%321,256
Nov 13, 20241.301.321.291.311.31-0.76%330,040
Nov 12, 20241.331.341.291.321.32-0.75%176,567
Nov 11, 20241.321.341.311.331.330.76%208,653
Nov 8, 20241.311.321.281.321.320.76%220,602
Nov 7, 20241.301.331.281.311.31-184,142
Nov 6, 20241.301.341.281.311.31-197,173
Nov 5, 20241.261.331.251.311.311.55%305,965
Nov 4, 20241.161.301.141.291.299.32%317,207
Nov 1, 20241.211.211.131.181.18-4.07%841,491
Oct 31, 20241.241.281.161.231.23-4.65%878,063
Oct 30, 20241.041.301.011.291.29-1.53%2,283,904
Oct 29, 20241.291.331.271.311.311.55%901,117
Oct 28, 20241.311.321.281.291.29-3.01%119,861
Oct 25, 20241.281.351.261.331.335.56%491,171
Oct 24, 20241.271.271.231.261.26-57,588
Oct 23, 20241.271.271.261.261.26-0.79%24,368
Oct 22, 20241.261.281.261.271.27-0.78%26,603
Oct 21, 20241.281.281.261.281.28-60,561
Oct 18, 20241.291.301.281.281.28-0.39%87,151
Oct 17, 20241.241.341.231.291.293.63%191,871
Oct 16, 20241.211.241.201.241.243.33%85,855
Oct 15, 20241.201.251.201.201.20-2.44%123,546
Oct 14, 20241.251.261.221.231.23-1.60%55,124
Oct 11, 20241.231.261.221.251.250.81%78,206
Oct 10, 20241.231.241.201.241.24-132,770
Oct 9, 20241.251.251.221.241.24-110,155
Oct 8, 20241.241.261.191.241.24-4.62%851,268
Oct 7, 20241.301.321.281.301.30-84,554
Oct 4, 20241.291.331.261.301.300.78%181,333
Oct 3, 20241.331.341.281.291.29-1.53%129,590
Oct 2, 20241.311.351.291.311.31-145,866
Oct 1, 20241.331.361.311.311.31-2.24%48,358
Sep 30, 20241.311.391.311.341.342.29%76,915
Sep 27, 20241.281.351.281.311.312.34%105,441
Sep 26, 20241.271.291.271.281.28-38,254
Sep 25, 20241.271.291.271.281.28-61,701
Sep 24, 20241.291.311.241.281.28-1.54%131,389
Sep 23, 20241.351.361.301.301.30-2.26%80,228
Sep 20, 20241.371.371.321.331.33-1.85%129,386
Sep 19, 20241.361.371.331.361.361.12%106,336
Sep 18, 20241.351.361.321.341.340.75%119,814
Sep 17, 20241.401.411.331.331.33-2.92%101,406
Sep 16, 20241.371.421.341.371.37-181,330
Sep 13, 20241.341.391.311.371.373.01%281,014
Sep 12, 20241.351.371.321.331.33-0.75%86,056
Sep 11, 20241.371.371.321.341.34-0.74%59,204
Sep 10, 20241.371.371.341.351.35-1.46%91,965
Sep 9, 20241.311.371.311.371.374.18%58,913
Sep 6, 20241.321.331.281.321.32-1.13%129,470
Sep 5, 20241.321.341.311.331.331.53%97,559
Sep 4, 20241.331.371.301.311.31-2.24%108,230
Sep 3, 20241.351.361.321.341.34-2.19%107,226
Aug 30, 20241.381.411.341.371.37-58,378
Aug 29, 20241.401.401.341.371.37-254,910
Aug 28, 20241.361.391.351.371.37-0.72%154,816
Aug 27, 20241.351.391.351.381.381.85%122,632
Aug 26, 20241.391.451.351.361.36-1.09%150,304
Aug 23, 20241.351.431.331.371.371.48%76,738
Aug 22, 20241.391.391.341.351.35-1.10%129,366
Aug 21, 20241.271.471.271.371.379.20%156,627
Aug 20, 20241.271.291.231.251.25-1.57%77,041
Aug 19, 20241.171.311.151.271.276.72%182,602
Aug 16, 20241.221.251.171.191.19-1.65%139,686
Aug 15, 20241.221.261.191.211.21-0.82%133,141
Aug 14, 20241.261.271.221.221.22-3.94%163,381
Aug 13, 20241.281.301.231.271.27-1.55%98,898
Aug 12, 20241.331.331.281.291.290.78%81,684
Aug 9, 20241.281.291.251.281.281.59%62,144
Aug 8, 20241.241.281.221.261.262.44%98,480
Aug 7, 20241.271.291.221.231.23-3.15%160,324
Aug 6, 20241.381.431.261.271.27-5.22%323,154
Aug 5, 20241.301.371.281.341.342.29%298,902
Aug 2, 20241.321.351.301.311.31-5.76%107,553
Aug 1, 20241.401.451.381.391.39-1.42%98,881