New Zealand markets open in 8 hours 20 minutes

Spero Therapeutics, Inc. (SPRO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.9200+0.0100 (+0.52%)
At close: 04:00PM EST
1.9200 0.00 (0.00%)
Pre-market: 06:41AM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20221.92001.92001.83001.92001.9200414,200
01 Dec 20221.89001.94001.87001.91001.9100244,000
30 Nov 20221.91001.96001.90001.94001.9400300,500
29 Nov 20221.90001.93001.84001.93001.9300350,000
28 Nov 20221.93001.95001.89001.91001.9100265,000
25 Nov 20221.92001.97001.90501.92001.9200202,300
23 Nov 20221.95001.95301.89001.93001.9300303,000
22 Nov 20221.85001.95001.82501.95001.9500610,700
21 Nov 20221.87001.93001.84001.86001.8600586,300
18 Nov 20221.85001.91001.84001.87001.8700407,700
17 Nov 20221.84001.89001.80501.86001.8600578,200
16 Nov 20221.88001.90001.80001.86001.8600991,500
15 Nov 20221.93001.98001.85001.88001.8800946,200
14 Nov 20222.01002.12001.98002.03002.03001,299,600
11 Nov 20221.98002.08001.95002.00002.0000991,500
10 Nov 20221.94001.97501.88001.95001.9500988,700
09 Nov 20221.91001.93001.85001.91001.9100559,700
08 Nov 20222.06002.14501.91001.95001.95005,019,000
07 Nov 20221.92001.96501.83001.94001.9400498,800
04 Nov 20221.89001.90001.84501.89001.8900262,400
03 Nov 20221.90001.95501.87001.88001.8800347,200
02 Nov 20221.98002.00101.90001.92001.9200584,900
01 Nov 20221.98002.03001.93001.97001.9700539,100
31 Oct 20221.98002.01501.91001.96001.9600437,000
28 Oct 20221.99002.01001.93001.97001.9700574,200
27 Oct 20221.96002.02001.92001.96001.9600497,400
26 Oct 20221.95002.05001.92102.00002.0000842,100
25 Oct 20221.85001.95001.84001.94001.9400634,000
24 Oct 20221.91001.91001.82001.87001.8700743,400
21 Oct 20221.87001.91001.77001.89001.8900898,900
20 Oct 20221.82001.92001.81001.88001.8800770,900
19 Oct 20222.02002.03901.79001.81001.81001,947,000
18 Oct 20221.99002.15001.95002.04002.04002,965,200
17 Oct 20221.97002.02001.95002.00002.00001,152,800
14 Oct 20222.01002.14001.93501.98001.98002,489,400
13 Oct 20221.92001.99001.89001.99001.99001,207,200
12 Oct 20221.99001.99001.90001.98001.9800785,700
11 Oct 20221.90002.04001.87001.97001.97001,280,900
10 Oct 20221.91001.99501.87001.96001.9600905,500
07 Oct 20222.05002.08001.82001.87001.87003,224,100
06 Oct 20222.19002.28002.02002.07002.07005,118,100
05 Oct 20222.05002.24002.01102.10002.10004,654,600
04 Oct 20222.05002.16001.99002.00002.00005,578,300
03 Oct 20221.99002.10001.94002.02002.02002,891,700
30 Sept 20221.92002.10001.89002.00002.00002,320,500
29 Sept 20221.96002.06901.91001.97001.97002,177,500
28 Sept 20221.89002.11001.81002.05002.05005,755,000
27 Sept 20222.14002.17002.00002.02002.02009,903,400
26 Sept 20222.00002.32001.97002.09002.090020,247,900
23 Sept 20222.26502.41001.92001.97001.970041,732,500
22 Sept 20222.04003.18001.85002.20002.2000218,597,300
21 Sept 20220.88100.90000.81000.82200.8220477,100
20 Sept 20220.86000.88900.84000.88100.8810377,700
19 Sept 20220.84000.89100.84000.87000.8700446,500
16 Sept 20220.94900.96000.84900.90000.90001,165,100
15 Sept 20220.93000.98500.93000.97000.9700628,100
14 Sept 20220.99001.04000.91100.92400.92401,594,100
13 Sept 20221.01001.06000.96001.04001.04001,555,300
12 Sept 20221.11001.12001.04001.08001.08002,334,300
09 Sept 20221.24001.24001.10001.12001.12003,801,200
08 Sept 20221.28001.34001.19001.22001.22008,032,800
07 Sept 20221.24001.50001.18001.43001.430057,822,900
06 Sept 20220.83501.90000.80001.13001.130080,518,300
02 Sept 20220.76000.80000.71200.72700.7270101,300
01 Sept 20220.82000.83500.75000.76200.7620136,400
31 Aug 20220.89500.89500.79100.80700.8070190,300
30 Aug 20220.89000.96200.86700.88000.880084,900
29 Aug 20220.90000.91000.88000.88000.880082,300
26 Aug 20221.04001.04000.90100.90700.907090,800
25 Aug 20220.94701.02000.93001.01001.0100132,600
24 Aug 20220.95000.95000.90100.93500.935058,100
23 Aug 20220.96000.99100.93000.95100.951084,400
22 Aug 20220.98000.99200.95000.96000.9600138,200
19 Aug 20221.04001.05000.96800.98300.9830133,500
18 Aug 20221.10001.11001.02001.03001.0300224,600
17 Aug 20220.89901.11000.88001.07001.0700567,700
16 Aug 20220.92500.92500.84000.89600.8960273,400
15 Aug 20220.78000.91800.78000.90400.9040374,700
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 20220.83000.83900.77800.79000.790090,900
14 Jul 20220.75000.82900.74000.79900.7990207,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...