-
5 DAY PERFORMANCE
+1.75% -
1 MONTH PERFORMANCE
-7.94% -
3 MONTH PERFORMANCE
-15.33% -
6 MONTH PERFORMANCE
-21.62% -
YEAR-TO-DATE PERFORMANCE
-21.09% -
1 YEAR PERFORMANCE
-4.13%
Spero Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.19 | $1.16 (-2.52%) | $1.23 | $1.14 | 391,127 | $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 |
| 10/29/2024 | $1.29 | $1.31 (1.55%) | $1.33 | $1.27 | 901,117 | $70.68 M |
| 10/28/2024 | $1.31 | $1.29 (-1.53%) | $1.32 | $1.28 | 119,900 | $69.61 M |
| 10/25/2024 | $1.28 | $1.33 (3.91%) | $1.35 | $1.26 | 491,200 | $71.76 M |
| 10/24/2024 | $1.27 | $1.26 (-0.79%) | $1.27 | $1.23 | 57,600 | $67.99 M |
| 10/23/2024 | $1.27 | $1.26 (-0.79%) | $1.27 | $1.25 | 24,400 | $67.99 M |
| 10/22/2024 | $1.26 | $1.27 (0.79%) | $1.28 | $1.26 | 26,603 | $68.53 M |
| 10/21/2024 | $1.28 | $1.28 (0%) | $1.28 | $1.26 | 60,600 | $69.07 M |
| 10/18/2024 | $1.29 | $1.28 (-0.78%) | $1.30 | $1.28 | 87,200 | $69.07 M |
| 10/17/2024 | $1.24 | $1.29 (4.03%) | $1.34 | $1.23 | 191,871 | $69.61 M |
| 10/16/2024 | $1.21 | $1.24 (2.48%) | $1.24 | $1.20 | 85,900 | $66.91 M |
| 10/15/2024 | $1.20 | $1.20 (0%) | $1.25 | $1.20 | 123,546 | $64.75 M |
| 10/14/2024 | $1.25 | $1.23 (-1.6%) | $1.26 | $1.22 | 55,124 | $66.37 M |
| 10/11/2024 | $1.23 | $1.25 (1.63%) | $1.26 | $1.22 | 78,206 | $67.45 M |
| 10/10/2024 | $1.23 | $1.24 (0.81%) | $1.24 | $1.20 | 132,800 | $66.91 M |
| 10/09/2024 | $1.25 | $1.24 (-0.8%) | $1.25 | $1.22 | 110,200 | $66.91 M |
| 10/08/2024 | $1.24 | $1.24 (0%) | $1.25 | $1.19 | 851,300 | $66.91 M |
| 10/07/2024 | $1.30 | $1.30 (0%) | $1.32 | $1.28 | 84,600 | $70.15 M |
| 10/04/2024 | $1.29 | $1.30 (0.78%) | $1.33 | $1.26 | 181,333 | $70.15 M |
| 10/03/2024 | $1.33 | $1.29 (-3.01%) | $1.34 | $1.28 | 129,600 | $69.61 M |
| 10/02/2024 | $1.31 | $1.31 (0%) | $1.35 | $1.29 | 145,900 | $70.68 M |
| 10/01/2024 | $1.33 | $1.31 (-1.5%) | $1.36 | $1.31 | 48,358 | $70.68 M |
| 09/30/2024 | $1.31 | $1.34 (2.29%) | $1.39 | $1.31 | 76,915 | $72.30 M |
| 09/27/2024 | $1.28 | $1.31 (2.34%) | $1.35 | $1.27 | 105,441 | $70.68 M |
| 09/26/2024 | $1.27 | $1.28 (0.79%) | $1.29 | $1.27 | 38,300 | $69.07 M |
| 09/25/2024 | $1.27 | $1.28 (0.79%) | $1.29 | $1.27 | 61,701 | $69.07 M |
| 09/24/2024 | $1.29 | $1.28 (-0.78%) | $1.31 | $1.24 | 131,400 | $69.07 M |
| 09/23/2024 | $1.35 | $1.30 (-3.7%) | $1.36 | $1.30 | 80,228 | $70.15 M |
| 09/20/2024 | $1.37 | $1.33 (-2.92%) | $1.37 | $1.32 | 129,400 | $71.76 M |
| 09/19/2024 | $1.36 | $1.36 (0%) | $1.37 | $1.33 | 106,336 | $73.38 M |
| 09/18/2024 | $1.35 | $1.34 (-0.74%) | $1.36 | $1.32 | 119,814 | $72.30 M |
| 09/17/2024 | $1.40 | $1.33 (-5%) | $1.41 | $1.33 | 101,406 | $71.76 M |
| 09/16/2024 | $1.37 | $1.37 (0%) | $1.42 | $1.34 | 181,330 | $73.92 M |
| 09/13/2024 | $1.34 | $1.37 (2.24%) | $1.39 | $1.31 | 281,014 | $73.92 M |
| 09/12/2024 | $1.35 | $1.33 (-1.48%) | $1.37 | $1.31 | 86,100 | $71.76 M |
| 09/11/2024 | $1.37 | $1.34 (-2.19%) | $1.37 | $1.32 | 59,204 | $72.30 M |
| 09/10/2024 | $1.37 | $1.35 (-1.46%) | $1.37 | $1.34 | 92,000 | $72.84 M |
| 09/09/2024 | $1.31 | $1.37 (4.58%) | $1.37 | $1.31 | 58,913 | $73.92 M |
| 09/06/2024 | $1.32 | $1.32 (0%) | $1.33 | $1.28 | 129,500 | $71.22 M |
| 09/05/2024 | $1.32 | $1.33 (0.76%) | $1.34 | $1.31 | 97,600 | $71.76 M |
| 09/04/2024 | $1.33 | $1.31 (-1.5%) | $1.37 | $1.30 | 109,231 | $70.68 M |
| 09/03/2024 | $1.35 | $1.34 (-0.74%) | $1.36 | $1.32 | 107,226 | $72.30 M |
| 08/30/2024 | $1.38 | $1.37 (-0.72%) | $1.41 | $1.34 | 58,400 | $73.92 M |
| 08/29/2024 | $1.40 | $1.37 (-2.14%) | $1.40 | $1.34 | 254,910 | $73.92 M |
| 08/28/2024 | $1.36 | $1.37 (0.74%) | $1.39 | $1.35 | 154,816 | $73.92 M |
| 08/27/2024 | $1.35 | $1.38 (2.22%) | $1.39 | $1.35 | 122,632 | $74.46 M |
| 08/26/2024 | $1.39 | $1.36 (-2.16%) | $1.45 | $1.35 | 150,304 | $73.38 M |
| 08/23/2024 | $1.35 | $1.37 (1.48%) | $1.43 | $1.33 | 76,738 | $73.92 M |