Canada markets closed

Spero Therapeutics, Inc. (SPRO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.6300+0.0200 (+1.24%)
At close: 04:00PM EDT
1.6500 +0.02 (+1.23%)
After hours: 07:21PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.63001.64941.62001.63001.630091,963
May 02, 20241.53001.67001.53001.61001.6100301,900
May 01, 20241.43001.56501.43001.54501.5450282,000
Apr 30, 20241.44001.48001.42001.42001.420095,300
Apr 29, 20241.46001.50001.42001.44001.4400170,600
Apr 26, 20241.44001.51001.42001.46001.4600165,400
Apr 25, 20241.42001.46001.38801.43001.4300175,500
Apr 24, 20241.42001.45001.41001.42001.4200110,000
Apr 23, 20241.40001.48001.40001.43501.4350123,900
Apr 22, 20241.40001.45001.37001.40501.4050295,600
Apr 19, 20241.48001.54001.40001.40001.4000378,200
Apr 18, 20241.50001.55001.46001.47001.4700240,200
Apr 17, 20241.47001.53001.47001.50001.5000209,000
Apr 16, 20241.57001.61001.47001.47001.4700162,300
Apr 15, 20241.67001.68001.53001.53001.5300271,900
Apr 12, 20241.71001.71001.62001.64001.6400338,100
Apr 11, 20241.70001.75001.67001.71001.710096,300
Apr 10, 20241.68001.74001.67001.70001.7000112,000
Apr 09, 20241.68001.73001.68001.69001.690086,700
Apr 08, 20241.67001.74001.65001.68001.6800259,800
Apr 05, 20241.70001.75001.65001.65001.6500175,800
Apr 04, 20241.77001.80001.68001.69001.6900275,900
Apr 03, 20241.78001.79001.72001.79001.7900260,700
Apr 02, 20241.78001.81001.72001.80001.8000432,000
Apr 01, 20241.70001.81001.70001.79001.7900379,000
Mar 28, 20241.75001.76001.72001.72001.7200154,100
Mar 27, 20241.72001.76001.71001.75001.7500371,600
Mar 26, 20241.69001.73501.68001.73001.7300217,200
Mar 25, 20241.71001.74001.67001.69001.6900261,200
Mar 22, 20241.75001.75001.71201.75001.7500170,100
Mar 21, 20241.78001.78001.71001.73001.7300255,000
Mar 20, 20241.75001.78001.72001.76001.7600223,200
Mar 19, 20241.72001.80001.66001.78001.7800307,000
Mar 18, 20241.70001.78001.65001.73001.7300908,800
Mar 15, 20241.71001.84001.68001.79001.79001,083,500
Mar 14, 20241.83001.89001.70001.74001.74004,505,800
Mar 13, 20241.65001.71001.65001.66001.6600489,100
Mar 12, 20241.72001.75001.65001.66001.6600283,100
Mar 11, 20241.68001.75001.66001.74001.7400306,500
Mar 08, 20241.74001.77001.66001.66001.6600204,400
Mar 07, 20241.72001.75001.65001.73001.7300267,300
Mar 06, 20241.66001.73001.65001.72001.7200132,000
Mar 05, 20241.68001.70001.65001.67001.670060,600
Mar 04, 20241.68001.73001.65001.67001.6700182,100
Mar 01, 20241.64001.72801.62501.69001.6900164,700
Feb 29, 20241.66001.68001.63001.65001.6500138,200
Feb 28, 20241.64001.71001.63101.66001.6600350,300
Feb 27, 20241.55001.68001.52001.64001.6400968,800
Feb 26, 20241.49001.57001.49001.50001.5000146,300
Feb 23, 20241.48001.52001.45001.51001.510084,800
Feb 22, 20241.55001.57001.46001.47001.4700229,900
Feb 21, 20241.51001.53001.50001.51001.510068,500
Feb 20, 20241.56001.57001.49001.53001.5300227,700
Feb 16, 20241.51001.55001.51001.53001.5300149,300
Feb 15, 20241.53001.55001.49001.52001.5200128,300
Feb 14, 20241.46001.51001.45001.47501.475053,100
Feb 13, 20241.48001.55001.45001.46001.4600110,200
Feb 12, 20241.37001.55001.37001.50001.5000548,600
Feb 09, 20241.36001.40001.35101.37001.370065,200
Feb 08, 20241.45001.46001.33001.35001.3500265,300
Feb 07, 20241.47001.49001.43001.45001.450060,900
Feb 06, 20241.45001.50001.44001.48001.480072,700
Feb 05, 20241.48001.50001.42001.44001.4400169,500
Feb 02, 20241.36001.47001.36001.45501.4550805,800
Feb 01, 20241.53001.58001.52001.57001.5700108,300
Jan 31, 20241.57001.57401.51001.52001.5200102,100
Jan 30, 20241.58001.61001.54001.55001.5500134,800
Jan 29, 20241.56001.62001.53001.59001.5900172,900
Jan 26, 20241.55001.59001.55001.57001.570087,300
Jan 25, 20241.60001.60001.51001.56001.5600157,800
Jan 24, 20241.54001.61001.50001.57001.5700436,500
Jan 23, 20241.43001.52001.41001.50501.5050290,600
Jan 22, 20241.40001.45001.38001.44001.4400136,600
Jan 19, 20241.40001.43001.38001.39001.3900115,500
Jan 18, 20241.44001.44001.40001.41001.4100108,800
Jan 17, 20241.46001.46501.42001.44001.440086,100
Jan 16, 20241.46001.49001.45001.46001.4600131,500
Jan 12, 20241.48001.50001.45001.45001.450063,600
Jan 11, 20241.47001.48001.43001.46001.460076,300
Jan 10, 20241.47001.51001.44001.49001.4900138,500
Jan 09, 20241.41001.46001.40001.46001.4600119,300
Jan 08, 20241.40001.46001.35001.41001.4100155,900
Jan 05, 20241.47001.50001.42201.43001.4300557,600
Jan 04, 20241.47001.49001.40001.47001.4700174,900
Jan 03, 20241.50001.50001.46001.47001.4700147,500
Jan 02, 20241.47001.55001.44501.52001.5200428,800
Dec 29, 20231.47001.48001.42001.47001.4700182,900
Dec 28, 20231.39001.50001.39001.46001.4600421,800
Dec 27, 20231.44001.44001.33001.40001.4000351,300
Dec 26, 20231.36001.45001.36001.45001.4500307,200
Dec 22, 20231.36001.43001.33001.35001.3500283,600
Dec 21, 20231.30001.38001.30001.36001.3600146,100
Dec 20, 20231.36001.42001.33001.35001.3500234,000
Dec 19, 20231.30001.40001.30001.38001.3800292,400
Dec 18, 20231.29001.34001.29001.30001.300079,300
Dec 15, 20231.29001.33901.28001.29001.290079,400
Dec 14, 20231.32001.35001.27001.30001.3000187,000
Dec 13, 20231.25001.33001.20001.29001.2900129,000
Dec 12, 20231.28001.28001.24001.25001.2500137,100
Dec 11, 20231.32001.32001.27001.28001.2800101,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...