Skip to main content
Spero Therapeutics, Inc. (SPRO)
NASDAQ: SPRO · Real-Time Price · USD
0.831
-0.006 (-0.68%)
Feb 21, 2025, 4:00 PM EST - Market closed

Spero Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.830.840.810.830.83-0.68%82,071
Feb 20, 20250.830.840.830.840.84-0.13%60,511
Feb 19, 20250.820.840.820.840.842.03%224,175
Feb 18, 20250.820.860.820.820.820.75%82,607
Feb 14, 20250.810.820.800.820.82-0.21%90,543
Feb 13, 20250.810.830.810.820.821.28%61,005
Feb 12, 20250.810.820.800.810.81-1.81%47,955
Feb 11, 20250.790.840.790.820.823.19%60,506
Feb 10, 20250.810.820.790.800.80-2.75%142,361
Feb 7, 20250.850.860.810.820.82-5.20%147,314
Feb 6, 20250.890.900.850.860.86-1.56%224,011
Feb 5, 20250.760.950.750.880.8816.44%1,489,743
Feb 4, 20250.800.820.740.750.75-6.19%681,955
Feb 3, 20250.840.850.790.800.80-6.27%443,856
Jan 31, 20250.860.880.850.860.86-1.54%67,114
Jan 30, 20250.850.870.840.870.871.17%149,583
Jan 29, 20250.870.870.850.860.86-1.46%50,994
Jan 28, 20250.850.880.850.870.871.45%77,180
Jan 27, 20250.860.900.860.860.86-0.88%59,760
Jan 24, 20250.870.880.850.870.87-0.36%170,873
Jan 23, 20250.880.920.860.870.87-0.37%117,273
Jan 22, 20250.890.940.860.870.87-2.41%187,402
Jan 21, 20250.930.940.870.900.90-1.58%266,411
Jan 17, 20250.850.940.850.910.919.00%371,285
Jan 16, 20250.910.940.830.830.83-6.94%558,781
Jan 15, 20250.950.970.870.900.90-7.90%590,572
Jan 14, 20250.930.990.920.970.972.66%180,625
Jan 13, 20250.961.010.920.950.95-3.16%156,583
Jan 10, 20251.001.020.960.980.98-2.00%266,412
Jan 8, 20251.041.051.001.001.00-4.76%159,357
Jan 7, 20251.071.111.041.051.05-2.78%80,158
Jan 6, 20251.081.131.061.081.08-1.82%228,584
Jan 3, 20251.071.121.071.101.101.85%188,834
Jan 2, 20251.051.091.051.081.084.85%187,370
Dec 31, 20241.041.051.011.031.030.98%175,339
Dec 30, 20241.011.020.991.021.02-0.97%314,181
Dec 27, 20240.961.050.941.031.039.12%330,676
Dec 26, 20240.940.960.930.940.940.68%494,934
Dec 24, 20240.940.950.920.940.941.59%215,910
Dec 23, 20240.970.980.920.920.92-3.38%368,487
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