Spero Therapeutics Inc (SPRO) Historical Stock Data
1.40 ↓0.07 (-4.76%)
As of April 19, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, SPRO is down -0.72% a day on average. There have been 17 days where Spero Therapeutics Inc closed green and 13 days where SPRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1.48 | 1.40 | ↓$0.08 (-5.41%) | 1.40 | 1.54 | 378.24K |
| 2024-04-18 | 1.50 | 1.47 | ↓$0.03 (-2.00%) | 1.46 | 1.55 | 240.22K |
| 2024-04-17 | 1.47 | 1.50 | ↑$0.03 (2.04%) | 1.47 | 1.53 | 208.98K |
| 2024-04-16 | 1.57 | 1.47 | ↓$0.10 (-6.37%) | 1.47 | 1.61 | 162.27K |
| 2024-04-15 | 1.67 | 1.53 | ↓$0.14 (-8.38%) | 1.53 | 1.68 | 271.88K |
| 2024-04-12 | 1.71 | 1.64 | ↓$0.07 (-4.09%) | 1.62 | 1.71 | 338.29K |
| 2024-04-11 | 1.70 | 1.71 | ↑$0.01 (0.59%) | 1.67 | 1.75 | 96.26K |
| 2024-04-10 | 1.68 | 1.70 | ↑$0.02 (1.19%) | 1.67 | 1.74 | 111.98K |
| 2024-04-09 | 1.68 | 1.69 | ↑$0.01 (0.60%) | 1.68 | 1.73 | 86.84K |
| 2024-04-08 | 1.67 | 1.68 | ↑$0.01 (0.60%) | 1.65 | 1.74 | 259.83K |
| 2024-04-05 | 1.70 | 1.65 | ↓$0.05 (-2.94%) | 1.65 | 1.75 | 176.06K |
| 2024-04-04 | 1.77 | 1.69 | ↓$0.08 (-4.52%) | 1.68 | 1.80 | 275.94K |
| 2024-04-03 | 1.78 | 1.79 | ↑$0.01 (0.56%) | 1.72 | 1.79 | 260.74K |
| 2024-04-02 | 1.78 | 1.80 | ↑$0.02 (1.12%) | 1.72 | 1.81 | 432.13K |
| 2024-04-01 | 1.70 | 1.79 | ↑$0.09 (5.29%) | 1.70 | 1.81 | 379.01K |
| 2024-03-28 | 1.75 | 1.72 | ↓$0.03 (-1.71%) | 1.72 | 1.76 | 154.07K |
| 2024-03-27 | 1.72 | 1.75 | ↑$0.03 (1.74%) | 1.71 | 1.76 | 371.56K |
| 2024-03-26 | 1.69 | 1.73 | ↑$0.04 (2.37%) | 1.68 | 1.74 | 217.33K |
| 2024-03-25 | 1.71 | 1.69 | ↓$0.02 (-1.17%) | 1.67 | 1.74 | 260.09K |
| 2024-03-22 | 1.75 | 1.75 | ↑$0.00 (0.00%) | 1.71 | 1.75 | 170.15K |
| 2024-03-21 | 1.78 | 1.73 | ↓$0.05 (-2.81%) | 1.71 | 1.78 | 255.02K |
| 2024-03-20 | 1.75 | 1.76 | ↑$0.01 (0.57%) | 1.72 | 1.78 | 222.25K |
| 2024-03-19 | 1.72 | 1.78 | ↑$0.06 (3.49%) | 1.66 | 1.80 | 306.19K |
| 2024-03-18 | 1.70 | 1.73 | ↑$0.03 (1.76%) | 1.65 | 1.78 | 0.90M |
| 2024-03-15 | 1.71 | 1.79 | ↑$0.08 (4.68%) | 1.68 | 1.84 | 1.08M |
| 2024-03-14 | 1.83 | 1.74 | ↓$0.09 (-4.92%) | 1.70 | 1.89 | 4.51M |
| 2024-03-13 | 1.65 | 1.66 | ↑$0.01 (0.61%) | 1.65 | 1.71 | 475.31K |
| 2024-03-12 | 1.72 | 1.66 | ↓$0.06 (-3.49%) | 1.65 | 1.75 | 283.14K |
| 2024-03-11 | 1.68 | 1.74 | ↑$0.06 (3.57%) | 1.66 | 1.75 | 306.47K |
| 2024-03-08 | 1.74 | 1.66 | ↓$0.08 (-4.60%) | 1.66 | 1.77 | 204.37K |
Create an account or log in to view more rows.
$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
$SPRO get over the hump
$SPRO yeah we're going green today
$SPRO go time
$SPRO choo choo
$SPRO lmao wtf was that