-
5 DAY PERFORMANCE
-2.99% -
1 MONTH PERFORMANCE
-2.26% -
3 MONTH PERFORMANCE
-0.76% -
6 MONTH PERFORMANCE
-21.21% -
YEAR-TO-DATE PERFORMANCE
-11.56% -
1 YEAR PERFORMANCE
+12.07%
Spero Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.29 | $1.30 (0.78%) | $1.33 | $1.26 | 178,923 | $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 |
| 08/22/2024 | $1.39 | $1.35 (-2.88%) | $1.39 | $1.34 | 129,400 | $72.84 M |
| 08/21/2024 | $1.27 | $1.37 (7.87%) | $1.47 | $1.27 | 156,627 | $73.92 M |
| 08/20/2024 | $1.27 | $1.25 (-1.57%) | $1.29 | $1.23 | 77,041 | $67.45 M |
| 08/19/2024 | $1.17 | $1.27 (8.55%) | $1.31 | $1.15 | 182,602 | $68.53 M |
| 08/16/2024 | $1.22 | $1.19 (-2.46%) | $1.25 | $1.17 | 139,700 | $64.21 M |
| 08/15/2024 | $1.22 | $1.21 (-0.82%) | $1.26 | $1.19 | 133,141 | $65.29 M |
| 08/14/2024 | $1.26 | $1.22 (-3.17%) | $1.27 | $1.22 | 163,400 | $65.83 M |
| 08/13/2024 | $1.28 | $1.27 (-0.78%) | $1.30 | $1.23 | 98,900 | $68.53 M |
| 08/12/2024 | $1.33 | $1.29 (-3.01%) | $1.33 | $1.28 | 81,700 | $69.61 M |
| 08/09/2024 | $1.28 | $1.28 (0%) | $1.29 | $1.25 | 62,144 | $69.07 M |
| 08/08/2024 | $1.24 | $1.26 (1.61%) | $1.28 | $1.22 | 98,480 | $67.99 M |
| 08/07/2024 | $1.27 | $1.23 (-3.15%) | $1.29 | $1.22 | 160,324 | $66.37 M |
| 08/06/2024 | $1.38 | $1.27 (-7.97%) | $1.43 | $1.26 | 323,154 | $68.53 M |
| 08/05/2024 | $1.30 | $1.34 (3.08%) | $1.37 | $1.28 | 298,902 | $72.30 M |
| 08/02/2024 | $1.32 | $1.31 (-0.76%) | $1.35 | $1.30 | 107,600 | $70.68 M |
| 08/01/2024 | $1.40 | $1.39 (-0.71%) | $1.45 | $1.38 | 98,900 | $74.40 M |
| 07/31/2024 | $1.42 | $1.41 (-0.7%) | $1.42 | $1.40 | 44,205 | $75.47 M |
| 07/30/2024 | $1.43 | $1.41 (-1.4%) | $1.44 | $1.40 | 43,400 | $75.47 M |
| 07/29/2024 | $1.45 | $1.44 (-0.69%) | $1.45 | $1.41 | 50,449 | $77.07 M |
| 07/26/2024 | $1.41 | $1.44 (2.13%) | $1.44 | $1.40 | 38,600 | $77.07 M |
| 07/25/2024 | $1.38 | $1.42 (2.9%) | $1.47 | $1.37 | 47,343 | $76.00 M |
| 07/24/2024 | $1.38 | $1.38 (0%) | $1.40 | $1.37 | 38,700 | $73.86 M |
| 07/23/2024 | $1.39 | $1.38 (-0.72%) | $1.42 | $1.37 | 64,100 | $73.86 M |
| 07/22/2024 | $1.42 | $1.40 (-1.41%) | $1.42 | $1.39 | 47,788 | $74.93 M |
| 07/19/2024 | $1.41 | $1.40 (-0.71%) | $1.42 | $1.39 | 42,662 | $74.93 M |
| 07/18/2024 | $1.48 | $1.42 (-4.05%) | $1.49 | $1.40 | 107,446 | $76.00 M |
| 07/17/2024 | $1.50 | $1.48 (-1.33%) | $1.51 | $1.45 | 121,754 | $79.22 M |
| 07/16/2024 | $1.46 | $1.50 (2.74%) | $1.53 | $1.46 | 248,761 | $80.29 M |
| 07/15/2024 | $1.42 | $1.45 (2.11%) | $1.45 | $1.41 | 101,296 | $77.61 M |
| 07/12/2024 | $1.41 | $1.42 (0.71%) | $1.42 | $1.38 | 135,217 | $76.00 M |
| 07/11/2024 | $1.35 | $1.39 (2.96%) | $1.45 | $1.35 | 64,297 | $74.40 M |
| 07/10/2024 | $1.36 | $1.36 (0%) | $1.41 | $1.31 | 306,288 | $72.79 M |
| 07/09/2024 | $1.29 | $1.36 (5.43%) | $1.38 | $1.27 | 215,782 | $72.79 M |
| 07/08/2024 | $1.31 | $1.27 (-3.05%) | $1.33 | $1.27 | 72,537 | $67.98 M |
| 07/05/2024 | $1.30 | $1.31 (0.77%) | $1.31 | $1.29 | 60,886 | $70.12 M |