Spero Therapeutics Inc (SPRO) Historical Stock Data
1.16 ↓0.03 (-2.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPRO is up 1.28% a day on average. There have been 18 days where Spero Therapeutics Inc closed green and 12 days where SPRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.19 | 1.16 | ↓$0.03 (-2.52%) | 1.14 | 1.23 | 391.27K |
| 2024-11-21 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.15 | 1.21 | 195.49K |
| 2024-11-20 | 1.14 | 1.20 | ↑$0.06 (5.26%) | 1.13 | 1.22 | 328.27K |
| 2024-11-19 | 1.12 | 1.16 | ↑$0.04 (3.57%) | 1.12 | 1.18 | 289.52K |
| 2024-11-18 | 1.20 | 1.14 | ↓$0.06 (-5.00%) | 1.12 | 1.20 | 456.26K |
| 2024-11-15 | 1.25 | 1.18 | ↓$0.07 (-5.60%) | 1.17 | 1.25 | 465.37K |
| 2024-11-14 | 1.29 | 1.25 | ↓$0.04 (-3.10%) | 1.23 | 1.32 | 321.26K |
| 2024-11-13 | 1.30 | 1.31 | ↑$0.01 (0.77%) | 1.29 | 1.32 | 330.04K |
| 2024-11-12 | 1.33 | 1.32 | ↓$0.01 (-0.75%) | 1.29 | 1.34 | 176.57K |
| 2024-11-11 | 1.32 | 1.33 | ↑$0.01 (0.76%) | 1.31 | 1.34 | 208.65K |
| 2024-11-08 | 1.31 | 1.32 | ↑$0.01 (0.76%) | 1.28 | 1.32 | 220.60K |
| 2024-11-07 | 1.30 | 1.31 | ↑$0.01 (0.77%) | 1.28 | 1.33 | 184.14K |
| 2024-11-06 | 1.30 | 1.31 | ↑$0.01 (0.77%) | 1.28 | 1.34 | 197.17K |
| 2024-11-05 | 1.26 | 1.31 | ↑$0.05 (3.97%) | 1.25 | 1.33 | 305.97K |
| 2024-11-04 | 1.16 | 1.29 | ↑$0.13 (11.21%) | 1.14 | 1.30 | 317.21K |
| 2024-11-01 | 1.21 | 1.18 | ↓$0.03 (-2.48%) | 1.13 | 1.21 | 841.49K |
| 2024-10-31 | 1.24 | 1.23 | ↓$0.01 (-0.81%) | 1.16 | 1.28 | 878.06K |
| 2024-10-30 | 1.04 | 1.29 | ↑$0.25 (24.04%) | 1.01 | 1.30 | 2.28M |
| 2024-10-29 | 1.29 | 1.31 | ↑$0.02 (1.55%) | 1.27 | 1.33 | 871.67K |
| 2024-10-28 | 1.31 | 1.29 | ↓$0.02 (-1.53%) | 1.28 | 1.32 | 119.86K |
| 2024-10-25 | 1.28 | 1.33 | ↑$0.05 (3.91%) | 1.26 | 1.35 | 491.17K |
| 2024-10-24 | 1.27 | 1.26 | ↓$0.01 (-0.79%) | 1.23 | 1.27 | 57.59K |
| 2024-10-23 | 1.27 | 1.26 | ↓$0.01 (-0.79%) | 1.26 | 1.27 | 24.37K |
| 2024-10-22 | 1.26 | 1.27 | ↑$0.01 (0.79%) | 1.26 | 1.28 | 26.60K |
| 2024-10-21 | 1.28 | 1.28 | ↑$0.00 (0.00%) | 1.26 | 1.28 | 60.56K |
| 2024-10-18 | 1.29 | 1.28 | ↓$0.01 (-0.78%) | 1.28 | 1.30 | 87.15K |
| 2024-10-17 | 1.24 | 1.29 | ↑$0.04 (3.63%) | 1.23 | 1.34 | 191.87K |
| 2024-10-16 | 1.21 | 1.24 | ↑$0.03 (2.48%) | 1.20 | 1.24 | 85.85K |
| 2024-10-15 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.20 | 1.25 | 123.55K |
| 2024-10-14 | 1.25 | 1.23 | ↓$0.02 (-1.60%) | 1.22 | 1.26 | 55.12K |
Create an account or log in to view more rows.
$SPRO has just been halted from trading.
$SPRO the future is so bright .. I gotta wear shades..
$SPRO I would not be a bear now
$SPRO Overpower the algos!
$SPRO wow! I sold too early
$SPRO Short again!! 😀 😀
$SPRO get ready bears and bulls
$SPRO get over the hump
$SPRO I think I like this stock more everyday
$SPRO buy and HODL