New Zealand markets closed

Spero Therapeutics, Inc. (SPRO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.7800+0.0010 (+0.13%)
At close: 04:00PM EDT
0.7800 0.00 (0.00%)
After hours: 05:46PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20220.80900.80900.76700.78000.7800111,700
11 Aug 20220.88000.88000.75000.77900.7790430,400
10 Aug 20220.81100.86700.77600.85000.8500225,600
09 Aug 20220.99001.00000.77000.77600.7760529,600
08 Aug 20220.80100.95200.77000.82100.8210491,900
05 Aug 20220.80000.83000.77800.80000.8000188,900
04 Aug 20220.75500.79200.75500.78700.7870125,300
03 Aug 20220.70900.81400.68000.75500.7550423,700
02 Aug 20220.68400.69900.68000.68000.680074,800
01 Aug 20220.74000.74400.68100.68500.6850140,600
29 Jul 20220.70000.74000.70000.73200.7320128,700
28 Jul 20220.77000.77800.68100.72000.7200352,200
27 Jul 20220.76600.79600.73300.77800.7780236,100
26 Jul 20220.77000.79600.74600.76800.768096,400
25 Jul 20220.75300.79200.74000.78800.7880108,700
22 Jul 20220.79500.79600.75300.75300.7530106,600
21 Jul 20220.77300.79000.76500.78000.7800104,100
20 Jul 20220.79900.79900.75300.76500.7650157,300
19 Jul 20220.76700.80900.75300.77600.7760136,500
18 Jul 20220.78500.80200.75600.76800.7680193,300
15 Jul 20220.83000.83900.77800.79000.790089,300
14 Jul 20220.75000.82900.74000.79900.7990207,200
13 Jul 20220.76000.78000.73600.77000.7700223,200
12 Jul 20220.76000.77000.73500.75800.7580171,400
11 Jul 20220.84000.84000.77000.77100.7710168,300
08 Jul 20220.80600.83000.78300.82500.8250170,400
07 Jul 20220.78100.81000.75100.80600.8060235,300
06 Jul 20220.77400.82700.76500.78100.7810135,000
05 Jul 20220.78000.83500.75500.78000.7800354,500
01 Jul 20220.76000.83600.74400.82700.8270218,100
30 Jun 20220.79000.80500.73500.74100.7410219,300
29 Jun 20220.77200.83000.73200.80400.8040593,800
28 Jun 20220.87000.88000.76000.77200.7720475,400
27 Jun 20220.95000.95000.89600.94000.9400502,300
24 Jun 20221.03001.14000.94000.94000.94003,253,900
23 Jun 20221.02001.05000.93301.05001.0500329,400
22 Jun 20220.92001.03000.92001.01001.0100278,700
21 Jun 20220.93700.98800.90000.92600.9260292,400
17 Jun 20220.90000.99000.88800.93800.9380232,800
16 Jun 20220.91000.94000.85500.89000.8900252,600
15 Jun 20220.97001.02000.93000.95900.9590188,800
14 Jun 20221.03001.05000.95700.96700.9670189,100
13 Jun 20221.03201.04000.98001.02001.0200230,500
10 Jun 20221.13001.15501.05001.07001.0700189,400
09 Jun 20221.17001.24001.13001.16001.1600238,500
08 Jun 20221.22001.26501.18001.19001.1900231,400
07 Jun 20221.12001.28001.10001.25001.2500499,900
06 Jun 20221.05001.15001.00001.13001.1300447,800
03 Jun 20221.07001.14001.02501.04001.0400523,700
02 Jun 20221.08001.09001.03001.04001.0400302,400
01 Jun 20221.19001.20001.06001.07001.0700295,600
31 May 20221.33001.33001.17001.18001.1800481,900
27 May 20221.21001.28001.20001.24001.2400452,200
26 May 20221.22001.26001.17001.20001.2000411,400
25 May 20221.22001.22001.18501.20001.2000208,500
24 May 20221.30001.33001.19001.23001.2300356,600
23 May 20221.37001.37001.30001.33001.3300282,800
20 May 20221.41001.43001.34001.38001.3800526,000
19 May 20221.50001.50001.38001.44001.4400561,100
18 May 20221.62001.62001.43001.44001.4400452,400
17 May 20221.77001.80001.62001.65001.6500589,000
16 May 20221.65001.82001.65001.71001.7100453,100
13 May 20221.70001.76801.67001.71001.7100506,500
12 May 20221.69001.80001.66001.70001.7000508,500
11 May 20221.80001.81701.68001.70001.7000394,400
10 May 20222.01502.04001.75501.76001.7600494,400
09 May 20222.07002.24001.88001.89001.8900724,100
06 May 20221.84002.38001.70002.07002.07002,374,600
05 May 20221.73002.03801.70001.84001.84001,738,600
04 May 20221.61501.82001.56001.75001.75003,178,600
03 May 20221.50002.37001.49501.85001.850017,612,100
02 May 20224.83005.12004.77005.09005.0900289,700
29 Apr 20225.02005.17304.78004.86004.8600281,000
28 Apr 20225.04005.09004.64705.01005.0100180,600
27 Apr 20225.25005.34004.96004.99004.9900158,000
26 Apr 20225.54005.54005.10005.25005.2500177,500
25 Apr 20225.49005.64505.33005.52005.5200153,800
22 Apr 20225.40005.54005.30005.48005.4800148,800
21 Apr 20225.92006.01005.38005.47005.4700203,200
20 Apr 20225.88005.92005.59005.90005.9000180,200
19 Apr 20225.65006.08005.61005.95005.9500178,600
18 Apr 20226.02006.02005.55005.69005.6900209,400
14 Apr 20226.49006.52006.10006.11006.1100111,800
13 Apr 20226.40006.69206.20806.53006.5300432,400
12 Apr 20226.93007.01006.37006.44006.4400162,000
11 Apr 20227.30007.30006.75006.79006.7900189,200
08 Apr 20227.40007.55007.12007.36007.3600158,100
07 Apr 20227.11007.87006.95007.44007.4400332,300
06 Apr 20227.30007.34006.90007.00007.0000264,400
05 Apr 20226.89007.62006.83007.30007.3000341,100
04 Apr 20227.05007.11006.51006.83006.8300480,700
01 Apr 20226.99007.58006.57007.11007.1100970,000
31 Mar 20228.51008.79008.25208.70008.7000339,100
30 Mar 20228.14009.00008.11008.61008.6100275,700
29 Mar 20228.08008.27007.92008.22008.2200116,400
28 Mar 20228.42008.42007.67007.87007.8700130,200
25 Mar 20228.41008.44008.11008.15008.150093,400
24 Mar 20228.64008.69008.37008.40008.4000111,300
23 Mar 20228.70008.75008.38508.44008.4400187,400
22 Mar 20228.50008.98508.31008.65008.6500235,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...