5 DAY PERFORMANCE
+0.27%
1 MONTH PERFORMANCE
-14.71%
3 MONTH PERFORMANCE
-32.56%
6 MONTH PERFORMANCE
-38.30%
YEAR-TO-DATE PERFORMANCE
-15.53%
1 YEAR PERFORMANCE
-43.87%
Spero Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $0.85 | $0.87 (1.76%) | $0.87 | $0.84 | 133,055 | $47.09 M |
| 01/29/2025 | $0.87 | $0.86 (-1.16%) | $0.87 | $0.85 | 50,642 | $46.54 M |
| 01/28/2025 | $0.85 | $0.87 (2.66%) | $0.88 | $0.85 | 77,200 | $47.23 M |
| 01/27/2025 | $0.86 | $0.86 (0.01%) | $0.90 | $0.86 | 59,760 | $46.55 M |
| 01/24/2025 | $0.87 | $0.87 (0.08%) | $0.88 | $0.85 | 170,900 | $46.96 M |
| 01/23/2025 | $0.88 | $0.87 (-1.05%) | $0.92 | $0.86 | 117,300 | $47.13 M |
| 01/22/2025 | $0.89 | $0.87 (-1.8%) | $0.94 | $0.86 | 187,402 | $47.31 M |
| 01/21/2025 | $0.93 | $0.90 (-3.18%) | $0.94 | $0.87 | 266,411 | $48.47 M |
| 01/17/2025 | $0.85 | $0.91 (7.06%) | $0.94 | $0.85 | 371,285 | $49.25 M |
| 01/16/2025 | $0.91 | $0.83 (-8.25%) | $0.94 | $0.83 | 558,800 | $45.19 M |
| 01/15/2025 | $0.95 | $0.90 (-5.56%) | $0.97 | $0.87 | 590,600 | $48.56 M |
| 01/14/2025 | $0.93 | $0.97 (4.75%) | $0.99 | $0.92 | 180,625 | $52.73 M |
| 01/13/2025 | $0.96 | $0.95 (-1.24%) | $1.01 | $0.92 | 156,583 | $51.36 M |
| 01/10/2025 | $1.00 | $0.98 (-2%) | $1.02 | $0.96 | 266,412 | $53.04 M |
| 01/08/2025 | $1.04 | $1.00 (-3.85%) | $1.05 | $1.00 | 159,400 | $54.12 M |
| 01/07/2025 | $1.07 | $1.05 (-1.87%) | $1.11 | $1.04 | 80,200 | $56.83 M |
| 01/06/2025 | $1.08 | $1.08 (0%) | $1.13 | $1.06 | 228,584 | $58.45 M |
| 01/03/2025 | $1.07 | $1.10 (2.8%) | $1.12 | $1.07 | 188,834 | $59.54 M |
| 01/02/2025 | $1.05 | $1.08 (2.86%) | $1.09 | $1.05 | 187,400 | $58.45 M |
| 12/31/2024 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.01 | 175,339 | $55.75 M |
| 12/30/2024 | $1.01 | $1.02 (0.99%) | $1.02 | $0.99 | 314,181 | $55.21 M |
| 12/27/2024 | $0.96 | $1.03 (7.29%) | $1.05 | $0.94 | 330,700 | $55.75 M |
| 12/26/2024 | $0.94 | $0.94 (0.41%) | $0.96 | $0.93 | 494,934 | $51.09 M |
| 12/24/2024 | $0.94 | $0.94 (-0.27%) | $0.95 | $0.92 | 215,910 | $50.74 M |
| 12/23/2024 | $0.97 | $0.92 (-4.87%) | $0.98 | $0.92 | 368,487 | $49.95 M |
| 12/20/2024 | $0.99 | $0.96 (-3.53%) | $0.99 | $0.95 | 329,737 | $51.69 M |
| 12/19/2024 | $0.99 | $1.00 (0.6%) | $1.02 | $0.99 | 207,719 | $54.02 M |
| 12/18/2024 | $1.04 | $0.99 (-4.35%) | $1.05 | $0.99 | 440,334 | $53.84 M |
| 12/17/2024 | $1.05 | $1.03 (-1.9%) | $1.08 | $1.02 | 185,000 | $55.75 M |
| 12/16/2024 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.02 | 357,045 | $57.91 M |
| 12/13/2024 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.07 | 192,300 | $57.91 M |
| 12/12/2024 | $1.15 | $1.10 (-4.35%) | $1.16 | $1.10 | 123,777 | $59.54 M |
| 12/11/2024 | $1.14 | $1.15 (0.88%) | $1.16 | $1.12 | 176,143 | $62.24 M |
| 12/10/2024 | $1.13 | $1.16 (2.65%) | $1.17 | $1.13 | 273,433 | $62.78 M |
| 12/09/2024 | $1.15 | $1.14 (-0.87%) | $1.18 | $1.12 | 169,400 | $61.70 M |
| 12/06/2024 | $1.16 | $1.17 (0.86%) | $1.18 | $1.14 | 110,900 | $63.33 M |
| 12/05/2024 | $1.18 | $1.16 (-1.69%) | $1.19 | $1.16 | 96,422 | $62.78 M |
| 12/04/2024 | $1.14 | $1.18 (3.51%) | $1.20 | $1.13 | 238,300 | $63.87 M |
| 12/03/2024 | $1.14 | $1.16 (1.75%) | $1.17 | $1.14 | 130,700 | $62.78 M |
| 12/02/2024 | $1.13 | $1.13 (0%) | $1.15 | $1.12 | 120,400 | $61.16 M |
| 11/29/2024 | $1.14 | $1.14 (0%) | $1.15 | $1.11 | 95,006 | $61.70 M |
| 11/27/2024 | $1.12 | $1.13 (0.89%) | $1.14 | $1.10 | 158,400 | $61.16 M |
| 11/26/2024 | $1.16 | $1.13 (-2.59%) | $1.17 | $1.10 | 197,800 | $61.16 M |
| 11/25/2024 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.10 | 302,233 | $62.24 M |
| 11/22/2024 | $1.19 | $1.16 (-2.52%) | $1.23 | $1.14 | 391,300 | $62.78 M |
| 11/21/2024 | $1.19 | $1.19 (0%) | $1.21 | $1.15 | 195,500 | $64.41 M |
| 11/20/2024 | $1.14 | $1.20 (5.26%) | $1.22 | $1.13 | 328,300 | $64.95 M |
| 11/19/2024 | $1.12 | $1.16 (3.57%) | $1.18 | $1.12 | 289,521 | $62.78 M |
| 11/18/2024 | $1.20 | $1.14 (-5%) | $1.20 | $1.12 | 456,300 | $61.70 M |
| 11/15/2024 | $1.25 | $1.18 (-5.6%) | $1.25 | $1.17 | 465,400 | $63.87 M |
| 11/14/2024 | $1.29 | $1.25 (-3.1%) | $1.32 | $1.23 | 321,300 | $67.66 M |
| 11/13/2024 | $1.30 | $1.31 (0.77%) | $1.32 | $1.29 | 330,040 | $70.90 M |
| 11/12/2024 | $1.33 | $1.32 (-0.75%) | $1.34 | $1.29 | 176,600 | $71.44 M |
| 11/11/2024 | $1.32 | $1.33 (0.76%) | $1.34 | $1.31 | 208,653 | $71.99 M |
| 11/08/2024 | $1.31 | $1.32 (0.76%) | $1.32 | $1.28 | 220,602 | $71.22 M |
| 11/07/2024 | $1.30 | $1.31 (0.77%) | $1.33 | $1.28 | 184,142 | $70.68 M |
| 11/06/2024 | $1.30 | $1.31 (0.77%) | $1.34 | $1.28 | 197,173 | $70.68 M |
| 11/05/2024 | $1.26 | $1.31 (3.97%) | $1.33 | $1.25 | 306,000 | $70.68 M |
| 11/04/2024 | $1.16 | $1.29 (11.21%) | $1.30 | $1.14 | 317,207 | $69.61 M |
| 11/01/2024 | $1.21 | $1.18 (-2.48%) | $1.21 | $1.13 | 841,500 | $63.67 M |
| 10/31/2024 | $1.24 | $1.23 (-0.81%) | $1.27 | $1.16 | 878,100 | $66.37 M |
| 10/30/2024 | $1.04 | $1.29 (24.04%) | $1.30 | $1.01 | 2.28 M | $69.61 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
