Spero Therapeutics, Inc. (SPRO)
NASDAQ: SPRO · Real-Time Price · USD
1.290
+0.110 (9.32%)
Nov 4, 2024, 4:00 PM EST - Market closed
Spero Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 1.16 | 1.30 | 1.14 | 1.29 | 1.29 | 9.32% | 317,207 |
| Nov 1, 2024 | 1.21 | 1.21 | 1.13 | 1.18 | 1.18 | -4.07% | 841,491 |
| Oct 31, 2024 | 1.24 | 1.28 | 1.16 | 1.23 | 1.23 | -4.65% | 878,063 |
| Oct 30, 2024 | 1.04 | 1.30 | 1.01 | 1.29 | 1.29 | -1.53% | 2,283,904 |
| Oct 29, 2024 | 1.29 | 1.33 | 1.27 | 1.31 | 1.31 | 1.55% | 901,117 |
| Oct 28, 2024 | 1.31 | 1.32 | 1.28 | 1.29 | 1.29 | -3.01% | 119,861 |
| Oct 25, 2024 | 1.28 | 1.35 | 1.26 | 1.33 | 1.33 | 5.56% | 491,171 |
| Oct 24, 2024 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | - | 57,588 |
| Oct 23, 2024 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 24,368 |
| Oct 22, 2024 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 26,603 |
| Oct 21, 2024 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | - | 60,561 |
| Oct 18, 2024 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.39% | 87,151 |
| Oct 17, 2024 | 1.24 | 1.34 | 1.23 | 1.29 | 1.29 | 3.63% | 191,871 |
| Oct 16, 2024 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 3.33% | 85,855 |
| Oct 15, 2024 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | -2.44% | 123,546 |
| Oct 14, 2024 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -1.60% | 55,124 |
| Oct 11, 2024 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | 0.81% | 78,206 |
| Oct 10, 2024 | 1.23 | 1.24 | 1.20 | 1.24 | 1.24 | - | 132,770 |
| Oct 9, 2024 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | - | 110,155 |
| Oct 8, 2024 | 1.24 | 1.26 | 1.19 | 1.24 | 1.24 | -4.62% | 851,268 |
| Oct 7, 2024 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | - | 84,554 |
| Oct 4, 2024 | 1.29 | 1.33 | 1.26 | 1.30 | 1.30 | 0.78% | 181,333 |
| Oct 3, 2024 | 1.33 | 1.34 | 1.28 | 1.29 | 1.29 | -1.53% | 129,590 |
| Oct 2, 2024 | 1.31 | 1.35 | 1.29 | 1.31 | 1.31 | - | 145,866 |
| Oct 1, 2024 | 1.33 | 1.36 | 1.31 | 1.31 | 1.31 | -2.24% | 48,358 |
| Sep 30, 2024 | 1.31 | 1.39 | 1.31 | 1.34 | 1.34 | 2.29% | 76,915 |
| Sep 27, 2024 | 1.28 | 1.35 | 1.28 | 1.31 | 1.31 | 2.34% | 105,441 |
| Sep 26, 2024 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | - | 38,254 |
| Sep 25, 2024 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | - | 61,701 |
| Sep 24, 2024 | 1.29 | 1.31 | 1.24 | 1.28 | 1.28 | -1.54% | 131,389 |
| Sep 23, 2024 | 1.35 | 1.36 | 1.30 | 1.30 | 1.30 | -2.26% | 80,228 |
| Sep 20, 2024 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -1.85% | 129,386 |
| Sep 19, 2024 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | 1.12% | 106,336 |
| Sep 18, 2024 | 1.35 | 1.36 | 1.32 | 1.34 | 1.34 | 0.75% | 119,814 |
| Sep 17, 2024 | 1.40 | 1.41 | 1.33 | 1.33 | 1.33 | -2.92% | 101,406 |
| Sep 16, 2024 | 1.37 | 1.42 | 1.34 | 1.37 | 1.37 | - | 181,330 |
| Sep 13, 2024 | 1.34 | 1.39 | 1.31 | 1.37 | 1.37 | 3.01% | 281,014 |
| Sep 12, 2024 | 1.35 | 1.37 | 1.32 | 1.33 | 1.33 | -0.75% | 86,056 |
| Sep 11, 2024 | 1.37 | 1.37 | 1.32 | 1.34 | 1.34 | -0.74% | 59,204 |
| Sep 10, 2024 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -1.46% | 91,965 |
| Sep 9, 2024 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 4.18% | 58,913 |
| Sep 6, 2024 | 1.32 | 1.33 | 1.28 | 1.32 | 1.32 | -1.13% | 129,470 |
| Sep 5, 2024 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 1.53% | 97,559 |
| Sep 4, 2024 | 1.33 | 1.37 | 1.30 | 1.31 | 1.31 | -2.24% | 108,230 |
| Sep 3, 2024 | 1.35 | 1.36 | 1.32 | 1.34 | 1.34 | -2.19% | 107,226 |
| Aug 30, 2024 | 1.38 | 1.41 | 1.34 | 1.37 | 1.37 | - | 58,378 |
| Aug 29, 2024 | 1.40 | 1.40 | 1.34 | 1.37 | 1.37 | - | 254,910 |
| Aug 28, 2024 | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | -0.72% | 154,816 |
| Aug 27, 2024 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | 1.85% | 122,632 |
| Aug 26, 2024 | 1.39 | 1.45 | 1.35 | 1.36 | 1.36 | -1.09% | 150,304 |
| Aug 23, 2024 | 1.35 | 1.43 | 1.33 | 1.37 | 1.37 | 1.48% | 76,738 |
| Aug 22, 2024 | 1.39 | 1.39 | 1.34 | 1.35 | 1.35 | -1.10% | 129,366 |
| Aug 21, 2024 | 1.27 | 1.47 | 1.27 | 1.37 | 1.37 | 9.20% | 156,627 |
| Aug 20, 2024 | 1.27 | 1.29 | 1.23 | 1.25 | 1.25 | -1.57% | 77,041 |
| Aug 19, 2024 | 1.17 | 1.31 | 1.15 | 1.27 | 1.27 | 6.72% | 182,602 |
| Aug 16, 2024 | 1.22 | 1.25 | 1.17 | 1.19 | 1.19 | -1.65% | 139,686 |
| Aug 15, 2024 | 1.22 | 1.26 | 1.19 | 1.21 | 1.21 | -0.82% | 133,141 |
| Aug 14, 2024 | 1.26 | 1.27 | 1.22 | 1.22 | 1.22 | -3.94% | 163,381 |
| Aug 13, 2024 | 1.28 | 1.30 | 1.23 | 1.27 | 1.27 | -1.55% | 98,898 |
| Aug 12, 2024 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | 0.78% | 81,684 |
| Aug 9, 2024 | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | 1.59% | 62,144 |
| Aug 8, 2024 | 1.24 | 1.28 | 1.22 | 1.26 | 1.26 | 2.44% | 98,480 |
| Aug 7, 2024 | 1.27 | 1.29 | 1.22 | 1.23 | 1.23 | -3.15% | 160,324 |
| Aug 6, 2024 | 1.38 | 1.43 | 1.26 | 1.27 | 1.27 | -5.22% | 323,154 |
| Aug 5, 2024 | 1.30 | 1.37 | 1.28 | 1.34 | 1.34 | 2.29% | 298,902 |
| Aug 2, 2024 | 1.32 | 1.35 | 1.30 | 1.31 | 1.31 | -5.76% | 107,553 |
| Aug 1, 2024 | 1.40 | 1.45 | 1.38 | 1.39 | 1.39 | -1.42% | 98,881 |
| Jul 31, 2024 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | - | 44,205 |
| Jul 30, 2024 | 1.43 | 1.44 | 1.40 | 1.41 | 1.41 | -2.08% | 43,369 |
| Jul 29, 2024 | 1.45 | 1.45 | 1.41 | 1.44 | 1.44 | 0.35% | 50,449 |
| Jul 26, 2024 | 1.41 | 1.44 | 1.40 | 1.44 | 1.44 | 1.41% | 38,566 |
| Jul 25, 2024 | 1.38 | 1.47 | 1.37 | 1.42 | 1.42 | 2.54% | 47,343 |
| Jul 24, 2024 | 1.38 | 1.40 | 1.37 | 1.38 | 1.38 | - | 38,682 |
| Jul 23, 2024 | 1.39 | 1.42 | 1.37 | 1.38 | 1.38 | -1.08% | 64,071 |
| Jul 22, 2024 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -0.36% | 47,788 |
| Jul 19, 2024 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 42,662 |
| Jul 18, 2024 | 1.48 | 1.49 | 1.40 | 1.42 | 1.42 | -4.05% | 107,446 |
| Jul 17, 2024 | 1.50 | 1.51 | 1.45 | 1.48 | 1.48 | -1.33% | 121,754 |
| Jul 16, 2024 | 1.46 | 1.53 | 1.46 | 1.50 | 1.50 | 3.81% | 248,761 |
| Jul 15, 2024 | 1.42 | 1.45 | 1.41 | 1.45 | 1.45 | 2.12% | 101,296 |
| Jul 12, 2024 | 1.41 | 1.42 | 1.38 | 1.42 | 1.42 | 2.17% | 135,217 |
| Jul 11, 2024 | 1.35 | 1.45 | 1.35 | 1.39 | 1.39 | 1.84% | 64,297 |
| Jul 10, 2024 | 1.36 | 1.41 | 1.31 | 1.36 | 1.36 | 0.37% | 306,288 |
| Jul 9, 2024 | 1.29 | 1.38 | 1.27 | 1.36 | 1.36 | 6.69% | 215,782 |
| Jul 8, 2024 | 1.31 | 1.33 | 1.27 | 1.27 | 1.27 | -3.05% | 72,537 |
| Jul 5, 2024 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | -1.13% | 60,886 |
| Jul 3, 2024 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | 1.53% | 20,910 |
| Jul 2, 2024 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 1.95% | 34,444 |
| Jul 1, 2024 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 92,403 |
| Jun 28, 2024 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | -2.99% | 47,354 |
| Jun 27, 2024 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 54,156 |
| Jun 26, 2024 | 1.33 | 1.36 | 1.33 | 1.33 | 1.33 | - | 51,471 |
| Jun 25, 2024 | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | - | 60,849 |
| Jun 24, 2024 | 1.34 | 1.37 | 1.33 | 1.33 | 1.33 | -2.92% | 80,406 |
| Jun 21, 2024 | 1.33 | 1.38 | 1.33 | 1.37 | 1.37 | 3.01% | 115,135 |
| Jun 20, 2024 | 1.28 | 1.35 | 1.27 | 1.33 | 1.33 | 4.72% | 176,865 |
| Jun 18, 2024 | 1.32 | 1.33 | 1.27 | 1.27 | 1.27 | -0.78% | 165,436 |
| Jun 17, 2024 | 1.35 | 1.35 | 1.25 | 1.28 | 1.28 | -5.88% | 445,702 |
| Jun 14, 2024 | 1.37 | 1.38 | 1.30 | 1.36 | 1.36 | -0.73% | 225,503 |
| Jun 13, 2024 | 1.44 | 1.44 | 1.30 | 1.37 | 1.37 | -4.20% | 964,345 |