Spero Therapeutics, Inc. (SPRO)
NASDAQ: SPRO · Real-Time Price · USD
0.7200
-0.0122 (-1.67%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Spero Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 0.71 | 0.76 | 0.63 | 0.73 | 0.73 | -0.70% | 246,771 |
Apr 22, 2025 | 0.75 | 0.78 | 0.72 | 0.73 | 0.73 | 0.99% | 97,666 |
Apr 21, 2025 | 0.75 | 0.78 | 0.73 | 0.73 | 0.73 | -3.87% | 25,522 |
Apr 17, 2025 | 0.74 | 0.79 | 0.74 | 0.75 | 0.75 | 1.92% | 35,943 |
Apr 16, 2025 | 0.73 | 0.80 | 0.73 | 0.74 | 0.74 | -0.59% | 101,770 |
Apr 15, 2025 | 0.72 | 0.83 | 0.72 | 0.74 | 0.74 | 6.19% | 368,159 |
Apr 14, 2025 | 0.61 | 0.73 | 0.61 | 0.70 | 0.70 | 16.83% | 303,787 |
Apr 11, 2025 | 0.58 | 0.64 | 0.52 | 0.60 | 0.60 | 3.90% | 200,351 |
Apr 10, 2025 | 0.60 | 0.60 | 0.52 | 0.58 | 0.58 | -2.10% | 123,938 |
Apr 9, 2025 | 0.53 | 0.61 | 0.51 | 0.59 | 0.59 | 5.34% | 490,775 |
Apr 8, 2025 | 0.60 | 0.63 | 0.56 | 0.56 | 0.56 | -6.64% | 177,175 |
Apr 7, 2025 | 0.55 | 0.62 | 0.51 | 0.60 | 0.60 | 3.06% | 239,661 |
Apr 4, 2025 | 0.60 | 0.63 | 0.56 | 0.58 | 0.58 | -6.73% | 297,502 |
Apr 3, 2025 | 0.69 | 0.71 | 0.62 | 0.62 | 0.62 | -11.61% | 334,367 |
Apr 2, 2025 | 0.69 | 0.72 | 0.69 | 0.71 | 0.71 | 1.73% | 59,561 |
Apr 1, 2025 | 0.68 | 0.75 | 0.68 | 0.69 | 0.69 | -3.61% | 178,963 |
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 |