Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Spero Therapeutics Inc
(NQ:
SPRO
)
1.480
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 23, 2024
1.510
1.510
1.450
1.480
164,323
-0.02(-1.66%)
May 22, 2024
1.500
1.515
1.480
1.505
187,654
-0.01(-0.33%)
May 21, 2024
1.520
1.560
1.500
1.510
205,617
-0.05(-3.21%)
May 20, 2024
1.600
1.600
1.530
1.560
228,942
-0.03(-1.89%)
May 17, 2024
1.600
1.605
1.530
1.590
178,657
+0.02(+1.27%)
May 16, 2024
1.600
1.650
1.570
1.570
222,839
-0.05(-3.09%)
May 15, 2024
1.600
1.690
1.600
1.620
249,482
+0.02(+1.25%)
May 14, 2024
1.640
1.660
1.600
1.600
100,011
-0.05(-3.03%)
May 13, 2024
1.660
1.685
1.650
1.650
48,137
+0.01(+0.61%)
May 10, 2024
1.720
1.720
1.610
1.640
111,384
-0.05(-2.96%)
May 09, 2024
1.660
1.700
1.650
1.690
112,672
+0.02(+1.20%)
May 08, 2024
1.660
1.690
1.630
1.670
117,765
+0.01(+0.60%)
May 07, 2024
1.670
1.690
1.650
1.660
85,469
+0.00(+0.00%)
May 06, 2024
1.670
1.680
1.640
1.660
123,496
+0.03(+1.84%)
May 03, 2024
1.630
1.649
1.620
1.630
92,863
+0.02(+1.24%)
May 02, 2024
1.530
1.670
1.530
1.610
301,894
+0.07(+4.21%)
May 01, 2024
1.430
1.565
1.430
1.545
281,998
+0.12(+8.80%)
Apr 30, 2024
1.440
1.480
1.420
1.420
95,313
-0.02(-1.39%)
Apr 29, 2024
1.460
1.500
1.420
1.440
170,558
-0.02(-1.37%)
Apr 26, 2024
1.440
1.510
1.420
1.460
165,357
+0.03(+2.10%)
Apr 25, 2024
1.420
1.460
1.388
1.430
175,454
+0.01(+0.70%)
Apr 24, 2024
1.420
1.450
1.410
1.420
110,042
-0.02(-1.05%)
Apr 23, 2024
1.400
1.480
1.400
1.435
123,862
+0.03(+2.14%)
Apr 22, 2024
1.400
1.450
1.370
1.405
295,578
+0.01(+0.36%)
Apr 19, 2024
1.480
1.540
1.400
1.400
378,576
-0.07(-4.76%)
Apr 18, 2024
1.500
1.550
1.460
1.470
240,224
-0.03(-2.00%)
Apr 17, 2024
1.470
1.530
1.470
1.500
208,977
+0.03(+2.04%)
Apr 16, 2024
1.570
1.610
1.470
1.470
162,265
-0.06(-3.92%)
Apr 15, 2024
1.670
1.680
1.530
1.530
271,876
-0.11(-6.71%)
Apr 12, 2024
1.710
1.710
1.620
1.640
338,294
-0.07(-4.09%)
Apr 11, 2024
1.700
1.750
1.670
1.710
96,259
+0.01(+0.59%)
Apr 10, 2024
1.680
1.740
1.670
1.700
111,984
+0.01(+0.59%)
Apr 09, 2024
1.680
1.730
1.680
1.690
86,841
+0.01(+0.60%)
Apr 08, 2024
1.670
1.740
1.650
1.680
259,832
+0.03(+1.82%)
Apr 05, 2024
1.700
1.750
1.650
1.650
176,082
-0.04(-2.37%)
Apr 04, 2024
1.770
1.800
1.680
1.690
275,940
-0.10(-5.59%)
Apr 03, 2024
1.780
1.790
1.720
1.790
260,737
-0.01(-0.56%)
Apr 02, 2024
1.780
1.810
1.720
1.800
432,130
+0.01(+0.56%)
Apr 01, 2024
1.700
1.810
1.700
1.790
378,977
+0.07(+4.07%)
Mar 28, 2024
1.750
1.760
1.720
1.720
154,085
-0.03(-1.71%)
Mar 27, 2024
1.720
1.760
1.710
1.750
371,561
+0.02(+1.16%)
Mar 26, 2024
1.690
1.735
1.680
1.730
217,332
+0.04(+2.37%)
Mar 25, 2024
1.710
1.740
1.670
1.690
260,051
-0.06(-3.43%)
Mar 22, 2024
1.750
1.750
1.712
1.750
170,147
+0.02(+1.16%)
Mar 21, 2024
1.780
1.780
1.710
1.730
255,023
-0.03(-1.70%)
Mar 20, 2024
1.750
1.780
1.720
1.760
221,246
-0.02(-1.12%)
Mar 19, 2024
1.720
1.800
1.660
1.780
306,192
+0.05(+2.89%)
Mar 18, 2024
1.700
1.780
1.650
1.730
903,775
-0.06(-3.35%)
Mar 15, 2024
1.710
1.840
1.680
1.790
1,084,384
+0.05(+2.87%)
Mar 14, 2024
1.830
1.890
1.700
1.740
4,504,044
+0.08(+4.82%)
Mar 13, 2024
1.650
1.710
1.650
1.660
473,816
+0.00(+0.00%)
Mar 12, 2024
1.720
1.750
1.650
1.660
283,137
-0.08(-4.60%)
Mar 11, 2024
1.680
1.750
1.660
1.740
306,469
+0.08(+4.82%)
Mar 08, 2024
1.740
1.770
1.660
1.660
204,375
-0.07(-4.05%)
Mar 07, 2024
1.720
1.750
1.650
1.730
267,272
+0.01(+0.58%)
Mar 06, 2024
1.660
1.730
1.650
1.720
130,004
+0.05(+2.99%)
Mar 05, 2024
1.680
1.700
1.650
1.670
60,552
+0.00(+0.00%)
Mar 04, 2024
1.680
1.730
1.650
1.670
182,098
-0.02(-1.18%)
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
.