5 DAY PERFORMANCE
-1.58%
1 MONTH PERFORMANCE
-18.26%
3 MONTH PERFORMANCE
-26.56%
6 MONTH PERFORMANCE
-29.32%
YEAR-TO-DATE PERFORMANCE
-36.05%
1 YEAR PERFORMANCE
-30.37%
Spero Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $0.94 | $0.94 (-0.27%) | $0.95 | $0.92 | 215,907 | $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 |
| 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 |