Skip to main content
logo
Spero Therapeutics, Inc. (SPRO)
NASDAQ: SPRO · Real-Time Price · USD
2.880
-0.050 (-1.71%)
At close: Jun 24, 2025, 4:00 PM
2.900
+0.020 (0.69%)
After-hours: Jun 24, 2025, 7:32 PM EDT

Spero Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20252.972.972.812.882.88-1.71%1,012,062
Jun 23, 20253.003.002.882.932.93-2.98%866,367
Jun 20, 20252.933.022.873.023.022.72%2,110,458
Jun 18, 20252.952.982.862.942.941.38%1,848,456
Jun 17, 20252.852.952.812.902.901.75%2,094,952
Jun 16, 20252.842.952.832.852.850.71%1,113,257
Jun 13, 20252.822.862.772.832.83-2.08%2,078,613
Jun 12, 20252.803.062.712.892.893.21%2,127,118
Jun 11, 20252.852.892.642.802.80-1.75%1,889,637
Jun 10, 20252.762.932.722.852.853.26%2,224,846
Jun 9, 20252.552.812.502.762.7610.40%3,998,835
Jun 6, 20252.542.742.452.502.50-2.34%2,552,070
Jun 5, 20252.642.692.522.562.56-3.76%1,771,965
Jun 4, 20252.612.902.472.662.660.76%2,655,102
Jun 3, 20252.742.782.552.642.64-3.65%2,107,742
Jun 2, 20252.512.952.422.742.749.60%6,595,933
May 30, 20252.502.802.352.502.5017.37%24,382,011
May 29, 20252.232.342.102.132.13-9.36%7,435,375
May 28, 20252.062.481.852.352.35244.57%182,021,340
May 27, 20250.690.700.660.680.68-2.05%68,596
May 23, 20250.680.700.670.700.70-0.24%40,445
May 22, 20250.670.710.660.700.701.78%30,245
May 21, 20250.680.710.680.690.690.82%86,582
May 20, 20250.690.700.670.680.68-1.32%65,394
May 19, 20250.650.700.650.690.695.88%99,298
May 16, 20250.670.680.630.650.65-0.03%89,381
May 15, 20250.670.690.630.650.650.17%119,549
May 14, 20250.700.700.650.650.65-5.78%65,610
May 13, 20250.650.700.610.690.6913.11%290,909
May 12, 20250.600.640.600.610.61-1.61%145,083
May 9, 20250.580.640.570.620.627.83%81,463
May 8, 20250.580.610.580.580.58-0.52%183,470
May 7, 20250.590.600.580.580.58-2.03%57,129
May 6, 20250.620.640.590.590.59-3.28%94,557
May 5, 20250.650.670.610.610.61-5.72%107,193
May 2, 20250.650.670.640.650.65-1.97%85,215
May 1, 20250.670.680.660.660.660.30%27,448
Apr 30, 20250.670.690.640.660.66-1.94%79,294
Apr 29, 20250.700.720.670.670.67-5.49%52,340
Apr 28, 20250.730.740.710.710.71-2.10%46,508
Apr 25, 20250.730.750.730.730.730.03%71,895
Apr 24, 20250.740.740.720.730.73-0.29%28,949
Apr 23, 20250.710.760.630.730.73-0.70%246,772
Apr 22, 20250.750.780.720.730.730.99%97,666
Apr 21, 20250.750.780.730.730.73-3.87%25,522
Apr 17, 20250.740.790.740.750.751.92%35,943
Apr 16, 20250.730.800.730.740.74-0.59%101,770
Apr 15, 20250.720.830.720.740.746.19%368,159
Apr 14, 20250.610.730.610.700.7016.83%303,787
Apr 11, 20250.580.640.520.600.603.90%200,351