New Zealand markets open in 6 hours 6 minutes

Spero Therapeutics, Inc. (SPRO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.03-0.64 (-5.48%)
As of 09:53AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 202211.4311.6011.0311.0311.037,579
24 Jan 202211.2211.7410.8611.6711.67221,100
21 Jan 202212.0712.4111.5711.6011.60176,400
20 Jan 202212.2912.9911.9612.0512.05134,900
19 Jan 202212.6412.8612.1012.2612.26131,600
18 Jan 202212.6112.9511.8812.5012.50174,600
14 Jan 202211.9113.3511.6913.2013.20182,300
13 Jan 202212.4212.7811.7911.9311.93130,700
12 Jan 202212.7612.8912.2012.2312.23108,900
11 Jan 202213.1413.4512.5112.6712.67120,400
10 Jan 202212.8913.4012.6113.2313.23100,200
07 Jan 202212.9913.2612.7013.1013.1095,000
06 Jan 202213.3113.3312.5813.0313.03103,400
05 Jan 202214.7715.0313.1713.1913.19151,500
04 Jan 202215.7515.7514.6214.9114.91166,500
03 Jan 202216.2916.3014.1315.1515.15299,500
31 Dec 202115.1516.2514.8716.0116.01246,900
30 Dec 202115.1116.2015.1015.3415.34126,700
29 Dec 202113.8815.9413.2215.2515.25181,600
28 Dec 202114.2414.5913.9213.9913.9990,700
27 Dec 202114.1814.8413.7614.3314.33124,000
23 Dec 202113.4914.2413.4914.0214.0262,000
22 Dec 202113.7514.0013.5013.7013.7057,300
21 Dec 202113.2713.8813.1713.8213.8283,100
20 Dec 202113.3513.5312.8013.1713.17109,000
17 Dec 202113.0513.8912.8813.5913.59169,200
16 Dec 202113.3013.5613.0813.0913.09119,100
15 Dec 202113.2813.3512.6413.1513.15140,700
14 Dec 202113.5713.8013.2513.3413.3489,700
13 Dec 202113.6414.0013.2713.6513.65107,600
10 Dec 202114.1114.1313.6013.6313.6378,100
09 Dec 202113.9714.3313.9014.0814.0890,400
08 Dec 202114.1414.3513.9014.0514.0553,600
07 Dec 202113.7614.7213.3414.1714.17107,100
06 Dec 202113.5413.6213.0113.5913.5998,200
03 Dec 202114.0014.0013.1813.5613.56123,900
02 Dec 202114.3614.5113.8114.0514.0583,300
01 Dec 202114.4614.6214.1014.4114.41126,200
30 Nov 202114.4014.7013.8014.2514.25201,900
29 Nov 202115.4615.7214.3314.4114.41109,100
26 Nov 202115.7115.9915.0515.1115.1157,800
24 Nov 202115.7416.1315.6215.9915.9965,400
23 Nov 202116.1516.2015.0515.8215.82201,700
22 Nov 202116.4616.9515.7616.1116.11122,600
19 Nov 202116.1717.0816.1716.5016.5072,700
18 Nov 202116.3916.4515.8116.3916.3969,700
17 Nov 202116.3916.7215.8416.1016.10101,700
16 Nov 202116.5516.8716.4316.4716.4755,800
15 Nov 202116.8517.0216.3016.4116.4175,000
12 Nov 202117.0917.0916.4416.7916.7967,100
11 Nov 202116.4316.9616.4016.9116.9172,400
10 Nov 202117.2617.5016.6517.0217.0251,700
09 Nov 202117.0717.3816.2717.2617.26102,000
08 Nov 202117.5217.8217.0217.1317.1373,100
05 Nov 202117.5817.6017.1517.5217.5291,100
04 Nov 202117.4717.6017.2317.5117.5165,500
03 Nov 202118.2118.3517.5317.5517.55177,200
02 Nov 202117.5017.5517.1017.5517.5570,800
01 Nov 202117.5417.6017.1617.5317.5387,500
29 Oct 202117.3617.7916.8517.5617.56247,400
28 Oct 202116.3817.5416.3817.5417.5472,300
27 Oct 202116.6916.8716.2216.3516.3542,100
26 Oct 202116.4516.8616.1716.7116.7146,100
25 Oct 202116.8017.1316.3016.4216.4278,800
22 Oct 202116.8116.9816.0416.8616.8665,200
21 Oct 202117.0017.3016.6816.7516.7553,500
20 Oct 202117.1417.3116.9517.0817.0844,300
19 Oct 202117.0017.4116.9917.1417.1443,500
18 Oct 202117.0717.1416.7616.9116.9171,400
15 Oct 202117.2517.7816.9717.0217.0283,600
14 Oct 202117.5417.7717.3617.4917.4960,900
13 Oct 202117.7218.1617.4217.4817.4845,000
12 Oct 202117.4217.7617.4217.7017.7032,000
11 Oct 202117.0117.8417.0117.2717.2736,700
08 Oct 202117.0117.1516.8217.0817.0848,800
07 Oct 202117.3217.3916.6717.1017.10109,000
06 Oct 202118.4118.7117.0517.3117.31128,900
05 Oct 202117.8118.8417.5818.7718.77133,100
04 Oct 202117.2918.3617.0618.0818.08176,500
01 Oct 202117.5717.8816.6717.5517.55163,000
30 Sep 202118.4218.8318.0118.4118.41242,300
29 Sep 202119.1419.1417.9218.1818.1895,100
28 Sep 202118.9819.8718.8319.0719.0784,500
27 Sep 202118.7519.5918.5319.4719.4769,100
24 Sep 202119.4919.4918.5718.7318.7388,900
23 Sep 202119.4819.6919.1619.5119.5180,900
22 Sep 202119.1019.5118.9719.2819.2847,600
21 Sep 202119.0219.5418.7619.0319.0355,800
20 Sep 202118.5919.0917.9419.0019.00169,900
17 Sep 202119.0919.8218.9019.1519.15411,900
16 Sep 202118.8719.2018.4219.0519.0590,700
15 Sep 202118.5318.8818.0318.5318.53103,400
14 Sep 202118.6918.8818.4018.5518.5593,600
13 Sep 202118.5719.2918.2518.6018.60197,600
10 Sep 202118.5218.7517.9218.3218.3258,800
09 Sep 202118.0118.9917.8418.5018.50129,700
08 Sep 202118.0118.1917.5117.9317.9365,200
07 Sep 202117.5518.2017.5518.1318.1398,800
03 Sep 202118.5218.5417.5617.9117.91125,200
02 Sep 202118.2718.9018.0218.4918.49151,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...