5 DAY PERFORMANCE
-0.34%
1 MONTH PERFORMANCE
+320.80%
3 MONTH PERFORMANCE
+258.41%
6 MONTH PERFORMANCE
+212.53%
YEAR-TO-DATE PERFORMANCE
+184.47%
1 YEAR PERFORMANCE
+120.30%
Spero Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $3.00 | $2.93 (-2.33%) | $3.00 | $2.88 | 866.37 K | $162.25 M |
| 06/20/2025 | $2.93 | $3.02 (3.07%) | $3.02 | $2.87 | 2.11 M | $167.24 M |
| 06/18/2025 | $2.95 | $2.94 (-0.34%) | $2.98 | $2.86 | 1.85 M | $162.81 M |
| 06/17/2025 | $2.85 | $2.90 (1.75%) | $2.95 | $2.81 | 2.10 M | $160.59 M |
| 06/16/2025 | $2.84 | $2.85 (0.35%) | $2.95 | $2.83 | 1.11 M | $157.82 M |
| 06/13/2025 | $2.82 | $2.83 (0.35%) | $2.86 | $2.77 | 2.08 M | $156.71 M |
| 06/12/2025 | $2.80 | $2.89 (3.21%) | $3.06 | $2.71 | 2.13 M | $160.04 M |
| 06/11/2025 | $2.85 | $2.80 (-1.75%) | $2.89 | $2.64 | 1.89 M | $155.05 M |
| 06/10/2025 | $2.76 | $2.85 (3.26%) | $2.93 | $2.72 | 2.22 M | $157.82 M |
| 06/09/2025 | $2.55 | $2.76 (8.24%) | $2.81 | $2.50 | 4.00 M | $152.84 M |
| 06/06/2025 | $2.54 | $2.50 (-1.57%) | $2.74 | $2.45 | 2.55 M | $138.44 M |
| 06/05/2025 | $2.64 | $2.56 (-3.03%) | $2.69 | $2.52 | 1.77 M | $141.76 M |
| 06/04/2025 | $2.61 | $2.66 (1.92%) | $2.90 | $2.47 | 2.66 M | $147.30 M |
| 06/03/2025 | $2.74 | $2.64 (-3.65%) | $2.78 | $2.55 | 2.11 M | $146.19 M |
| 06/02/2025 | $2.51 | $2.74 (9.16%) | $2.95 | $2.42 | 6.60 M | $151.73 M |
| 05/30/2025 | $2.50 | $2.50 (0%) | $2.80 | $2.35 | 24.38 M | $138.44 M |
| 05/29/2025 | $2.23 | $2.13 (-4.48%) | $2.34 | $2.10 | 7.44 M | $117.95 M |
| 05/28/2025 | $2.06 | $2.35 (14.08%) | $2.48 | $1.85 | 183.50 M | $130.13 M |
| 05/27/2025 | $0.69 | $0.68 (-1.16%) | $0.70 | $0.66 | 68.60 K | $37.77 M |
| 05/23/2025 | $0.68 | $0.70 (3.08%) | $0.70 | $0.67 | 40.45 K | $38.56 M |
| 05/22/2025 | $0.67 | $0.70 (4.01%) | $0.71 | $0.66 | 30.25 K | $38.65 M |
| 05/21/2025 | $0.68 | $0.69 (0.82%) | $0.71 | $0.68 | 86.58 K | $37.98 M |
| 05/20/2025 | $0.69 | $0.68 (-1.42%) | $0.70 | $0.67 | 65.40 K | $37.67 M |
| 05/19/2025 | $0.65 | $0.69 (6.65%) | $0.70 | $0.65 | 99.30 K | $38.17 M |
| 05/16/2025 | $0.67 | $0.65 (-2.68%) | $0.68 | $0.63 | 89.40 K | $36.05 M |
| 05/15/2025 | $0.67 | $0.65 (-2.81%) | $0.69 | $0.63 | 119.55 K | $36.06 M |
| 05/14/2025 | $0.70 | $0.65 (-7.13%) | $0.70 | $0.65 | 65.61 K | $36.00 M |
| 05/13/2025 | $0.65 | $0.69 (6.32%) | $0.70 | $0.61 | 290.91 K | $38.21 M |
| 05/12/2025 | $0.60 | $0.61 (1.43%) | $0.64 | $0.60 | 145.08 K | $33.78 M |
| 05/09/2025 | $0.58 | $0.62 (6.9%) | $0.64 | $0.57 | 81.50 K | $33.81 M |
| 05/08/2025 | $0.58 | $0.58 (-0.86%) | $0.61 | $0.58 | 183.50 K | $31.36 M |
| 05/07/2025 | $0.59 | $0.58 (-2.03%) | $0.60 | $0.58 | 57.13 K | $31.52 M |
| 05/06/2025 | $0.62 | $0.59 (-4.38%) | $0.64 | $0.59 | 94.60 K | $32.18 M |
| 05/05/2025 | $0.65 | $0.61 (-5.43%) | $0.67 | $0.61 | 107.20 K | $33.27 M |
| 05/02/2025 | $0.65 | $0.65 (-0.46%) | $0.67 | $0.64 | 85.68 K | $35.29 M |
| 05/01/2025 | $0.67 | $0.66 (-1.49%) | $0.68 | $0.66 | 27.45 K | $36.00 M |
| 04/30/2025 | $0.67 | $0.66 (-1.79%) | $0.69 | $0.64 | 79.30 K | $35.89 M |
| 04/29/2025 | $0.70 | $0.67 (-4.32%) | $0.72 | $0.67 | 52.34 K | $36.60 M |
| 04/28/2025 | $0.73 | $0.71 (-2.11%) | $0.74 | $0.71 | 46.51 K | $38.72 M |
| 04/25/2025 | $0.73 | $0.73 (0.03%) | $0.75 | $0.73 | 71.90 K | $39.22 M |
| 04/24/2025 | $0.74 | $0.73 (-2.03%) | $0.74 | $0.72 | 28.95 K | $39.21 M |
| 04/23/2025 | $0.71 | $0.73 (2.41%) | $0.76 | $0.63 | 246.80 K | $39.32 M |
| 04/22/2025 | $0.75 | $0.73 (-1.72%) | $0.78 | $0.72 | 97.70 K | $39.60 M |
| 04/21/2025 | $0.75 | $0.73 (-3.87%) | $0.78 | $0.73 | 25.52 K | $39.21 M |
| 04/17/2025 | $0.74 | $0.75 (1.92%) | $0.79 | $0.74 | 35.94 K | $40.79 M |
| 04/16/2025 | $0.73 | $0.74 (0.83%) | $0.80 | $0.73 | 101.80 K | $40.02 M |
| 04/15/2025 | $0.72 | $0.74 (3.53%) | $0.83 | $0.72 | 368.20 K | $40.26 M |
| 04/14/2025 | $0.61 | $0.70 (14.13%) | $0.73 | $0.61 | 303.80 K | $37.91 M |
| 04/11/2025 | $0.58 | $0.60 (3.43%) | $0.64 | $0.52 | 200.35 K | $32.45 M |
| 04/10/2025 | $0.60 | $0.58 (-3.75%) | $0.60 | $0.52 | 123.94 K | $31.23 M |
| 04/09/2025 | $0.53 | $0.59 (11.3%) | $0.61 | $0.51 | 490.80 K | $31.90 M |
| 04/08/2025 | $0.60 | $0.56 (-6.64%) | $0.63 | $0.56 | 177.20 K | $30.29 M |
| 04/07/2025 | $0.55 | $0.60 (9.05%) | $0.62 | $0.51 | 239.66 K | $32.44 M |
| 04/04/2025 | $0.60 | $0.58 (-2.55%) | $0.63 | $0.56 | 297.50 K | $31.48 M |
| 04/03/2025 | $0.69 | $0.62 (-9.89%) | $0.71 | $0.62 | 334.40 K | $33.75 M |
| 04/02/2025 | $0.69 | $0.71 (3.07%) | $0.72 | $0.69 | 59.60 K | $38.18 M |
| 04/01/2025 | $0.68 | $0.69 (2.06%) | $0.75 | $0.68 | 179.00 K | $37.53 M |
| 03/31/2025 | $0.76 | $0.72 (-5.26%) | $0.76 | $0.70 | 185.51 K | $38.94 M |
| 03/28/2025 | $0.85 | $0.77 (-9.82%) | $0.85 | $0.76 | 321.33 K | $41.42 M |
| 03/27/2025 | $0.87 | $0.86 (-1.51%) | $0.90 | $0.86 | 83.32 K | $46.48 M |
| 03/26/2025 | $0.89 | $0.89 (-0.06%) | $0.90 | $0.86 | 142.23 K | $48.09 M |
| 03/25/2025 | $0.83 | $0.90 (8.42%) | $0.92 | $0.81 | 158.92 K | $48.58 M |
| 03/24/2025 | $0.82 | $0.82 (-0.57%) | $0.92 | $0.80 | 437.20 K | $44.18 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.
