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
)
1.420
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 30, 2020
12.75
12.98
12.00
12.43
351,694
+0.37(+3.07%)
Apr 29, 2020
12.16
12.30
11.82
12.06
395,303
+0.91(+8.16%)
Apr 28, 2020
10.80
12.25
10.75
11.15
535,626
+0.95(+9.31%)
Apr 27, 2020
8.750
10.54
8.650
10.20
549,137
+1.60(+18.60%)
Apr 24, 2020
8.700
8.787
8.401
8.600
72,200
+0.00(+0.00%)
Apr 23, 2020
8.540
8.950
8.500
8.600
81,933
+0.10(+1.18%)
Apr 22, 2020
8.760
8.925
8.390
8.500
51,081
-0.17(-1.96%)
Apr 21, 2020
8.090
9.040
8.000
8.670
156,769
+0.75(+9.47%)
Apr 20, 2020
7.680
8.130
7.630
7.920
81,262
+0.02(+0.25%)
Apr 17, 2020
7.900
8.100
7.750
7.900
48,800
+0.27(+3.54%)
Apr 16, 2020
7.910
8.089
7.390
7.630
68,752
-0.13(-1.68%)
Apr 15, 2020
7.900
8.120
7.620
7.760
135,183
-0.47(-5.71%)
Apr 14, 2020
8.020
8.400
8.020
8.230
140,978
+0.38(+4.84%)
Apr 13, 2020
7.800
7.999
7.640
7.850
68,043
-0.06(-0.76%)
Apr 09, 2020
7.820
8.000
7.720
7.910
97,800
+0.19(+2.46%)
Apr 08, 2020
7.690
7.999
7.510
7.720
127,744
+0.21(+2.80%)
Apr 07, 2020
8.000
8.000
7.390
7.510
48,005
-0.45(-5.65%)
Apr 06, 2020
7.540
8.030
7.274
7.960
65,367
+0.69(+9.49%)
Apr 03, 2020
7.230
7.750
6.980
7.270
114,500
-0.03(-0.41%)
Apr 02, 2020
7.490
7.942
7.060
7.300
69,010
-0.15(-2.01%)
Apr 01, 2020
7.920
7.920
6.880
7.450
105,749
-0.63(-7.80%)
Mar 31, 2020
8.000
8.100
7.330
8.080
84,807
+0.08(+1.00%)
Mar 30, 2020
7.900
8.020
7.760
8.000
75,185
+0.24(+3.09%)
Mar 27, 2020
7.790
7.940
7.170
7.760
47,200
-0.32(-3.96%)
Mar 26, 2020
7.350
8.175
7.300
8.080
78,477
+0.86(+11.91%)
Mar 25, 2020
6.680
7.490
6.630
7.220
38,316
+0.60(+9.06%)
Mar 24, 2020
6.230
6.900
6.174
6.620
56,442
+0.69(+11.64%)
Mar 23, 2020
5.770
6.280
5.760
5.930
71,650
+0.12(+2.07%)
Mar 20, 2020
6.570
6.570
5.510
5.810
274,800
-0.74(-11.30%)
Mar 19, 2020
6.250
6.860
6.250
6.550
115,009
+0.36(+5.82%)
Mar 18, 2020
6.640
6.970
6.110
6.190
150,720
-0.60(-8.84%)
Mar 17, 2020
5.600
6.790
5.400
6.790
174,883
+1.52(+28.84%)
Mar 16, 2020
6.080
6.180
5.250
5.270
159,423
-1.21(-18.67%)
Mar 13, 2020
7.160
7.400
6.250
6.480
138,300
-0.69(-9.62%)
Mar 12, 2020
7.500
8.169
7.160
7.170
147,744
-0.58(-7.48%)
Mar 11, 2020
8.700
8.700
7.500
7.750
97,056
-1.05(-11.93%)
Mar 10, 2020
8.660
8.940
8.340
8.800
82,024
+0.30(+3.53%)
Mar 09, 2020
8.490
9.099
8.250
8.500
126,650
-0.68(-7.41%)
Mar 06, 2020
9.130
9.680
9.050
9.180
66,800
-0.07(-0.76%)
Mar 05, 2020
9.420
9.702
9.072
9.250
128,891
-0.17(-1.80%)
Mar 04, 2020
9.210
9.645
9.033
9.420
63,772
+0.31(+3.40%)
Mar 03, 2020
9.230
9.480
8.900
9.110
88,970
-0.11(-1.19%)
Mar 02, 2020
9.500
9.580
9.030
9.220
130,920
-0.32(-3.35%)
Feb 28, 2020
9.100
9.540
9.100
9.540
138,200
+0.24(+2.58%)
Feb 27, 2020
9.530
9.530
9.070
9.300
100,946
-0.25(-2.62%)
Feb 26, 2020
9.400
9.960
9.400
9.550
69,290
+0.17(+1.81%)
Feb 25, 2020
9.290
9.721
9.040
9.380
99,565
+0.09(+0.97%)
Feb 24, 2020
9.470
9.470
9.180
9.290
47,720
-0.31(-3.23%)
Feb 21, 2020
9.700
10.00
9.530
9.600
73,400
-0.02(-0.21%)
Feb 20, 2020
9.260
9.800
9.260
9.620
28,552
+0.42(+4.57%)
Feb 19, 2020
9.250
9.609
9.120
9.200
111,120
+0.08(+0.88%)
Feb 18, 2020
9.010
9.320
9.000
9.120
61,893
+0.13(+1.45%)
Feb 14, 2020
9.420
9.600
8.930
8.990
217,900
-0.38(-4.06%)
Feb 13, 2020
9.880
9.880
9.300
9.370
27,344
-0.55(-5.54%)
Feb 12, 2020
10.46
10.67
9.866
9.920
125,761
-0.49(-4.71%)
Feb 11, 2020
10.33
10.84
10.00
10.41
65,970
+0.08(+0.77%)
Feb 10, 2020
9.640
10.45
9.570
10.33
57,175
+0.63(+6.49%)
Feb 07, 2020
9.750
9.880
9.320
9.700
106,600
-0.02(-0.21%)
Feb 06, 2020
9.480
9.790
9.300
9.720
483,897
+0.36(+3.85%)
Feb 05, 2020
9.850
10.03
9.300
9.360
211,961
-0.48(-4.88%)
Feb 04, 2020
9.410
10.19
9.360
9.840
155,761
+0.50(+5.35%)
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
.