SPRO

Spero Therapeutics Historical Data

Company Name Stock Ticker Symbol Market Type
Spero Therapeutics Inc SPRO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.04 -1.93% 2.03 11:50:34
Open Price Low Price High Price Close Price Prev Close
2.05 1.96 2.0797 2.07
more quote information »

SPRO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.922.281.892.044,106,3880.115.73%
1 Month1.243.180.812.1016,511,7210.7963.71%
3 Months0.82953.180.68011.838,190,3081.20144.73%
6 Months7.117.870.68011.834,211,731-5.08-71.45%
1 Year17.3218.350.68012.162,179,452-15.29-88.28%
3 Years10.4323.6390.68013.96845,837-8.40-80.54%
5 Years13.2523.6390.68014.37548,740-11.22-84.68%

SPRO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 06 2022 2.07 -0.03 -1.43% 2.19 2.28 2.02 5,105,833
Oct 05 2022 2.10 0.10 5.0% 2.05 2.24 2.0105 4,652,129
Oct 04 2022 2.00 -0.02 -0.99% 2.05 2.16 1.99 5,571,977
Oct 03 2022 2.02 0.02 1.0% 1.99 2.10 1.94 2,884,841
Sep 30 2022 2.00 0.03 1.52% 1.92 2.10 1.89 2,317,162
Sep 29 2022 1.97 -0.08 -3.9% 1.96 2.0694 1.91 2,177,693
Sep 28 2022 2.05 0.03 1.49% 1.89 2.11 1.81 5,740,640
Sep 27 2022 2.02 -0.07 -3.35% 2.14 2.17 2.00 9,849,979
Sep 26 2022 2.09 0.12 6.09% 2.00 2.32 1.97 20,171,690
Sep 23 2022 1.97 -0.23 -10.45% 2.265 2.4099 1.92 41,646,674
Sep 22 2022 2.20 1.38 167.74% 2.04 3.18 1.85 217,744,584
Sep 21 2022 0.8217 -0.0588 -6.68% 0.881 0.90 0.81 476,772
Sep 20 2022 0.8805 0.0102 1.17% 0.86 0.8889 0.84 377,057
Sep 19 2022 0.8703 -0.0297 -3.3% 0.8401 0.8909 0.8401 446,158
Sep 16 2022 0.90 -0.07 -7.22% 0.9485 0.96 0.8485 1,163,547
Sep 15 2022 0.97 0.0459 4.97% 0.9301 0.985 0.9301 623,535
Sep 14 2022 0.9241 -0.1159 -11.14% 0.99 1.04 0.9109 1,591,163
Sep 13 2022 1.04 -0.04 -3.7% 1.01 1.06 0.96 1,553,450
Sep 12 2022 1.08 -0.04 -3.57% 1.11 1.12 1.04 2,323,766
Sep 09 2022 1.12 -0.10 -8.2% 1.24 1.24 1.10 3,830,174
Sep 08 2022 1.22 -0.21 -14.69% 1.28 1.34 1.19 8,016,352
Sep 07 2022 1.43 0.30 26.55% 1.23 1.50 1.18 57,569,637
See More Historical Prices ยป
Your Recent History
NASDAQ
SPRO
Spero Ther..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221007 16:08:10