Spero Therapeutics Inc (NQ: SPRO )

17.75 USD +0.54 (+3.14%)
Official Closing Price Updated: 6:27 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 17.26 17.89 16.87 17.75 203,007 +0.54(+3.14%)
Jan 20, 2021 17.60 17.88 16.75 17.21 234,938 -0.33(-1.88%)
Jan 19, 2021 17.08 17.86 16.77 17.54 314,675 +1.09(+6.63%)
Jan 15, 2021 16.57 17.00 16.17 16.45 239,300 -0.18(-1.08%)
Jan 14, 2021 16.04 16.83 16.04 16.63 190,293 +0.55(+3.42%)
Jan 13, 2021 16.36 16.57 16.00 16.08 137,923 -0.36(-2.19%)
Jan 12, 2021 16.09 16.73 15.97 16.44 199,875 +0.29(+1.80%)
Jan 11, 2021 16.72 16.75 15.82 16.15 303,958 -0.57(-3.41%)
Jan 08, 2021 17.50 17.57 15.99 16.72 326,700 -0.72(-4.13%)
Jan 07, 2021 16.90 17.59 16.90 17.44 310,719 +0.65(+3.87%)
Jan 06, 2021 16.55 17.27 16.34 16.79 361,670 +0.11(+0.66%)
Jan 05, 2021 18.54 18.54 16.10 16.68 643,360 -1.25(-6.97%)
Jan 04, 2021 19.48 19.87 17.50 17.93 600,937 -1.46(-7.53%)
Dec 31, 2020 19.39 19.39 19.39 279,272 -0.84(-4.15%)
Dec 30, 2020 20.84 21.92 20.06 20.23 279,272 -0.23(-1.15%)
Dec 29, 2020 22.33 22.61 19.45 20.46 425,719 -1.61(-7.27%)
Dec 28, 2020 23.11 23.64 21.79 22.07 486,027 +0.10(+0.46%)
Dec 24, 2020 22.00 22.90 21.45 21.97 270,800 +0.47(+2.19%)
Dec 23, 2020 22.28 22.74 21.00 21.50 357,639 -0.25(-1.15%)
Dec 22, 2020 21.71 23.45 20.96 21.75 688,228 +2.75(+14.47%)
Dec 21, 2020 17.32 19.08 17.01 19.00 301,677 +1.30(+7.34%)
Dec 18, 2020 18.75 18.91 17.57 17.70 1,707,800 -0.83(-4.48%)
Dec 17, 2020 18.68 19.44 18.40 18.53 871,136 +0.17(+0.93%)
Dec 16, 2020 17.87 19.40 17.11 18.36 865,613 +0.96(+5.52%)
Dec 15, 2020 17.96 18.01 16.95 17.40 191,955 -0.41(-2.30%)
Dec 14, 2020 17.58 18.37 17.34 17.81 236,718 +0.61(+3.55%)
Dec 11, 2020 16.95 17.43 16.78 17.20 115,500 +0.17(+1.00%)
Dec 10, 2020 17.00 17.32 16.71 17.03 255,555 -0.32(-1.84%)
Dec 09, 2020 18.00 18.07 16.52 17.35 247,626 -0.64(-3.56%)
Dec 08, 2020 17.63 18.04 17.40 17.99 328,286 +0.37(+2.10%)
Dec 07, 2020 17.18 17.92 17.18 17.62 133,955 +0.17(+0.97%)
Dec 04, 2020 17.57 17.68 17.21 17.45 105,700 +0.00(+0.00%)
Dec 03, 2020 17.30 17.89 17.03 17.45 198,058 +0.17(+0.98%)
Dec 02, 2020 17.05 17.85 16.79 17.28 198,879 +0.30(+1.77%)
Dec 01, 2020 16.89 17.31 16.67 16.98 145,449 +0.41(+2.47%)
Nov 30, 2020 16.90 17.20 16.20 16.57 238,478 -0.16(-0.96%)
Nov 27, 2020 16.08 16.85 15.91 16.73 121,300 +0.81(+5.09%)
Nov 25, 2020 15.00 16.09 14.90 15.92 195,300 +0.02(+0.13%)
Nov 24, 2020 16.00 16.10 15.21 15.90 272,319 +0.00(+0.00%)
Nov 23, 2020 15.86 16.94 15.67 15.90 347,138 +0.72(+4.74%)
Nov 20, 2020 14.53 15.49 14.53 15.18 257,600 +0.41(+2.78%)
Nov 19, 2020 14.90 15.17 14.56 14.77 166,320 -0.08(-0.54%)
Nov 18, 2020 14.74 15.29 14.61 14.85 230,143 +0.12(+0.81%)
Nov 17, 2020 14.93 15.06 14.65 14.73 182,837 -0.08(-0.54%)
Nov 16, 2020 14.16 15.10 14.16 14.81 196,990 +0.49(+3.42%)
Nov 13, 2020 14.69 15.03 14.26 14.32 266,900 -0.20(-1.38%)
Nov 12, 2020 14.96 15.24 14.09 14.52 311,910 -0.23(-1.56%)
Nov 11, 2020 14.47 14.79 14.00 14.75 170,283 +0.37(+2.57%)
Nov 10, 2020 14.00 15.13 13.90 14.38 260,345 +0.54(+3.90%)
Nov 09, 2020 13.90 14.23 13.49 13.84 574,533 +0.16(+1.17%)
Nov 06, 2020 13.90 14.17 13.23 13.68 227,900 -0.21(-1.51%)
Nov 05, 2020 14.00 14.19 13.57 13.89 231,630 +0.02(+0.14%)
Nov 04, 2020 14.25 14.94 13.71 13.87 259,854 -0.28(-1.98%)
Nov 03, 2020 13.37 14.35 13.17 14.15 248,486 +1.05(+8.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.