Spero Therapeutics Inc. (SPRO)
0.77
-0.09 (-10.48%)
Mar 28, 2025, 1:14 PM - Market open
SPRO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.87 | 0.90 | 0.86 | 0.86 | -0.03 | -3.37% | 79,051 |
| Mar 26, 2025 | 0.89 | 0.90 | 0.86 | 0.89 | -0.01 | -1.11% | 142,225 |
| Mar 25, 2025 | 0.83 | 0.92 | 0.81 | 0.90 | 0.08 | 9.76% | 158,921 |
| Mar 24, 2025 | 0.82 | 0.92 | 0.80 | 0.82 | 0.00 | 0.00% | 437,200 |
| Mar 21, 2025 | 0.76 | 0.82 | 0.76 | 0.82 | 0.04 | 5.13% | 130,637 |
| Mar 20, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.02 | 2.63% | 42,500 |
| Mar 19, 2025 | 0.75 | 0.76 | 0.74 | 0.76 | 0.01 | 1.33% | 48,199 |
| Mar 18, 2025 | 0.77 | 0.78 | 0.75 | 0.75 | -0.02 | -2.60% | 25,347 |
| Mar 17, 2025 | 0.78 | 0.78 | 0.76 | 0.77 | -0.01 | -1.28% | 26,000 |
| Mar 14, 2025 | 0.77 | 0.80 | 0.77 | 0.78 | 0.00 | 0.00% | 17,820 |
| Mar 13, 2025 | 0.75 | 0.78 | 0.75 | 0.78 | 0.03 | 4.00% | 44,956 |
| Mar 12, 2025 | 0.75 | 0.76 | 0.74 | 0.75 | 0.01 | 1.35% | 32,313 |
| Mar 11, 2025 | 0.76 | 0.76 | 0.73 | 0.74 | -0.01 | -1.33% | 130,565 |
| Mar 10, 2025 | 0.77 | 0.78 | 0.75 | 0.75 | -0.03 | -3.85% | 58,272 |
| Mar 7, 2025 | 0.79 | 0.80 | 0.77 | 0.78 | -0.01 | -1.27% | 149,300 |
| Mar 6, 2025 | 0.77 | 0.80 | 0.77 | 0.79 | 0.02 | 2.60% | 111,700 |
| Mar 5, 2025 | 0.76 | 0.78 | 0.74 | 0.77 | 0.00 | 0.00% | 105,617 |
| Mar 4, 2025 | 0.77 | 0.77 | 0.75 | 0.77 | 0.00 | 0.00% | 146,937 |
| Mar 3, 2025 | 0.77 | 0.82 | 0.77 | 0.77 | -0.01 | -1.28% | 161,725 |
| Feb 28, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.00 | 0.00% | 34,311 |
| Feb 27, 2025 | 0.79 | 0.79 | 0.76 | 0.78 | -0.01 | -1.27% | 92,200 |
| Feb 26, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | -0.01 | -1.25% | 53,741 |
| Feb 25, 2025 | 0.80 | 0.83 | 0.78 | 0.80 | -0.01 | -1.23% | 89,402 |
| Feb 24, 2025 | 0.83 | 0.83 | 0.78 | 0.81 | -0.02 | -2.41% | 142,200 |
| Feb 21, 2025 | 0.83 | 0.84 | 0.81 | 0.83 | -0.01 | -1.19% | 82,100 |
| Feb 20, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.00 | 0.00% | 60,511 |
| Feb 19, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | 0.02 | 2.44% | 224,200 |
| Feb 18, 2025 | 0.82 | 0.86 | 0.82 | 0.82 | 0.00 | 0.00% | 82,607 |
| Feb 14, 2025 | 0.81 | 0.82 | 0.80 | 0.82 | 0.00 | 0.00% | 90,543 |
| Feb 13, 2025 | 0.81 | 0.83 | 0.81 | 0.82 | 0.01 | 1.23% | 61,005 |
| Feb 12, 2025 | 0.81 | 0.82 | 0.80 | 0.81 | -0.01 | -1.22% | 48,000 |
| Feb 11, 2025 | 0.79 | 0.84 | 0.79 | 0.82 | 0.02 | 2.50% | 60,506 |
| Feb 10, 2025 | 0.81 | 0.82 | 0.79 | 0.80 | -0.02 | -2.44% | 142,400 |
| Feb 7, 2025 | 0.85 | 0.86 | 0.81 | 0.82 | -0.04 | -4.65% | 147,314 |
| Feb 6, 2025 | 0.89 | 0.90 | 0.85 | 0.86 | -0.02 | -2.27% | 224,011 |
| Feb 5, 2025 | 0.76 | 0.95 | 0.75 | 0.88 | 0.13 | 17.33% | 1,489,743 |
| Feb 4, 2025 | 0.80 | 0.82 | 0.74 | 0.75 | -0.05 | -6.25% | 681,955 |
| Feb 3, 2025 | 0.84 | 0.85 | 0.79 | 0.80 | -0.06 | -6.98% | 443,900 |
| Jan 31, 2025 | 0.86 | 0.88 | 0.85 | 0.86 | -0.01 | -1.15% | 67,114 |
| Jan 30, 2025 | 0.85 | 0.87 | 0.84 | 0.87 | 0.01 | 1.16% | 149,600 |
| Jan 29, 2025 | 0.87 | 0.87 | 0.85 | 0.86 | -0.01 | -1.15% | 50,994 |
| Jan 28, 2025 | 0.85 | 0.88 | 0.85 | 0.87 | 0.01 | 1.16% | 77,200 |
| Jan 27, 2025 | 0.86 | 0.90 | 0.86 | 0.86 | -0.01 | -1.15% | 59,760 |
| Jan 24, 2025 | 0.87 | 0.88 | 0.85 | 0.87 | 0.00 | 0.00% | 170,900 |
| Jan 23, 2025 | 0.88 | 0.92 | 0.86 | 0.87 | 0.00 | 0.00% | 117,300 |
| Jan 22, 2025 | 0.89 | 0.94 | 0.86 | 0.87 | -0.03 | -3.33% | 187,402 |
| Jan 21, 2025 | 0.92 | 0.94 | 0.87 | 0.90 | -0.01 | -1.10% | 266,411 |
| Jan 17, 2025 | 0.85 | 0.94 | 0.85 | 0.91 | 0.08 | 9.64% | 371,285 |
| Jan 16, 2025 | 0.91 | 0.94 | 0.83 | 0.83 | -0.07 | -7.78% | 558,800 |
| Jan 15, 2025 | 0.95 | 0.97 | 0.87 | 0.90 | -0.07 | -7.22% | 590,600 |