5 DAY PERFORMANCE
-8.87%
1 MONTH PERFORMANCE
+3.69%
3 MONTH PERFORMANCE
-19.42%
6 MONTH PERFORMANCE
-45.17%
YEAR-TO-DATE PERFORMANCE
-37.18%
1 YEAR PERFORMANCE
-60.31%
Spero Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.65 | $0.65 (-0.46%) | $0.67 | $0.64 | 85,675 | $35.29 M |
| 05/01/2025 | $0.67 | $0.66 (-1.49%) | $0.68 | $0.66 | 27,448 | $36.00 M |
| 04/30/2025 | $0.67 | $0.66 (-1.79%) | $0.69 | $0.64 | 79,300 | $35.89 M |
| 04/29/2025 | $0.70 | $0.67 (-4.32%) | $0.72 | $0.67 | 52,340 | $36.60 M |
| 04/28/2025 | $0.73 | $0.71 (-2.11%) | $0.74 | $0.71 | 46,508 | $38.72 M |
| 04/25/2025 | $0.73 | $0.73 (0.03%) | $0.75 | $0.73 | 71,895 | $39.22 M |
| 04/24/2025 | $0.74 | $0.73 (-2.03%) | $0.74 | $0.72 | 28,949 | $39.21 M |
| 04/23/2025 | $0.71 | $0.73 (2.41%) | $0.76 | $0.63 | 246,800 | $39.32 M |
| 04/22/2025 | $0.75 | $0.73 (-1.72%) | $0.78 | $0.72 | 97,700 | $39.60 M |
| 04/21/2025 | $0.75 | $0.73 (-3.87%) | $0.78 | $0.73 | 25,522 | $39.21 M |
| 04/17/2025 | $0.74 | $0.75 (1.92%) | $0.79 | $0.74 | 35,943 | $40.79 M |
| 04/16/2025 | $0.73 | $0.74 (0.83%) | $0.80 | $0.73 | 101,800 | $40.02 M |
| 04/15/2025 | $0.72 | $0.74 (3.53%) | $0.83 | $0.72 | 368,200 | $40.26 M |
| 04/14/2025 | $0.61 | $0.70 (14.13%) | $0.73 | $0.61 | 303,800 | $37.91 M |
| 04/11/2025 | $0.58 | $0.60 (3.43%) | $0.64 | $0.52 | 200,351 | $32.45 M |
| 04/10/2025 | $0.60 | $0.58 (-3.75%) | $0.60 | $0.52 | 123,938 | $31.23 M |
| 04/09/2025 | $0.53 | $0.59 (11.3%) | $0.61 | $0.51 | 490,800 | $31.90 M |
| 04/08/2025 | $0.60 | $0.56 (-6.64%) | $0.63 | $0.56 | 177,200 | $30.29 M |
| 04/07/2025 | $0.55 | $0.60 (9.05%) | $0.62 | $0.51 | 239,661 | $32.44 M |
| 04/04/2025 | $0.60 | $0.58 (-2.55%) | $0.63 | $0.56 | 297,502 | $31.48 M |
| 04/03/2025 | $0.69 | $0.62 (-9.89%) | $0.71 | $0.62 | 334,400 | $33.75 M |
| 04/02/2025 | $0.69 | $0.71 (3.07%) | $0.72 | $0.69 | 59,600 | $38.18 M |
| 04/01/2025 | $0.68 | $0.69 (2.06%) | $0.75 | $0.68 | 179,000 | $37.53 M |
| 03/31/2025 | $0.76 | $0.72 (-5.26%) | $0.76 | $0.70 | 185,509 | $38.94 M |
| 03/28/2025 | $0.85 | $0.77 (-9.82%) | $0.85 | $0.76 | 321,334 | $41.42 M |
| 03/27/2025 | $0.87 | $0.86 (-1.51%) | $0.90 | $0.86 | 83,318 | $46.48 M |
| 03/26/2025 | $0.89 | $0.89 (-0.06%) | $0.90 | $0.86 | 142,225 | $48.09 M |
| 03/25/2025 | $0.83 | $0.90 (8.42%) | $0.92 | $0.81 | 158,921 | $48.58 M |
| 03/24/2025 | $0.82 | $0.82 (-0.57%) | $0.92 | $0.80 | 437,200 | $44.18 M |
| 03/21/2025 | $0.76 | $0.82 (8.18%) | $0.83 | $0.76 | 130,637 | $44.50 M |
| 03/20/2025 | $0.76 | $0.78 (1.83%) | $0.78 | $0.76 | 42,500 | $42.09 M |
| 03/19/2025 | $0.75 | $0.77 (2.57%) | $0.77 | $0.75 | 48,199 | $41.41 M |
| 03/18/2025 | $0.77 | $0.75 (-2.59%) | $0.78 | $0.75 | 25,347 | $40.72 M |
| 03/17/2025 | $0.78 | $0.77 (-1.17%) | $0.78 | $0.76 | 26,000 | $41.72 M |
| 03/14/2025 | $0.77 | $0.78 (1.27%) | $0.80 | $0.77 | 17,820 | $42.35 M |
| 03/13/2025 | $0.75 | $0.78 (3.8%) | $0.78 | $0.75 | 44,956 | $42.14 M |
| 03/12/2025 | $0.75 | $0.75 (-0.19%) | $0.76 | $0.74 | 32,313 | $40.52 M |
| 03/11/2025 | $0.76 | $0.74 (-2.59%) | $0.76 | $0.73 | 130,565 | $39.91 M |
| 03/10/2025 | $0.77 | $0.75 (-2.34%) | $0.78 | $0.75 | 58,272 | $40.70 M |
| 03/07/2025 | $0.79 | $0.78 (-1.39%) | $0.80 | $0.77 | 149,300 | $42.16 M |
| 03/06/2025 | $0.77 | $0.79 (2.31%) | $0.80 | $0.77 | 111,700 | $42.65 M |
| 03/05/2025 | $0.77 | $0.77 (0.68%) | $0.78 | $0.74 | 105,617 | $41.69 M |
| 03/04/2025 | $0.77 | $0.77 (-0.06%) | $0.77 | $0.75 | 146,937 | $41.65 M |
| 03/03/2025 | $0.77 | $0.77 (0.01%) | $0.82 | $0.77 | 161,725 | $41.68 M |
| 02/28/2025 | $0.76 | $0.78 (2.05%) | $0.78 | $0.76 | 34,311 | $41.98 M |
| 02/27/2025 | $0.79 | $0.78 (-1.28%) | $0.79 | $0.76 | 92,200 | $42.21 M |
| 02/26/2025 | $0.80 | $0.79 (-0.4%) | $0.80 | $0.79 | 53,741 | $43.00 M |
| 02/25/2025 | $0.80 | $0.80 (-0.3%) | $0.83 | $0.79 | 89,402 | $43.17 M |
| 02/24/2025 | $0.83 | $0.81 (-3.12%) | $0.83 | $0.78 | 142,200 | $43.58 M |
| 02/21/2025 | $0.83 | $0.83 (0.12%) | $0.84 | $0.81 | 82,100 | $44.98 M |
| 02/20/2025 | $0.83 | $0.84 (1.05%) | $0.84 | $0.83 | 60,511 | $45.29 M |
| 02/19/2025 | $0.82 | $0.84 (2.03%) | $0.84 | $0.82 | 224,200 | $45.35 M |
| 02/18/2025 | $0.82 | $0.82 (0%) | $0.86 | $0.82 | 82,607 | $44.44 M |
| 02/14/2025 | $0.81 | $0.82 (0.87%) | $0.82 | $0.80 | 90,543 | $44.11 M |
| 02/13/2025 | $0.81 | $0.82 (0.69%) | $0.83 | $0.81 | 61,005 | $44.20 M |
| 02/12/2025 | $0.81 | $0.81 (-0.44%) | $0.82 | $0.80 | 48,000 | $43.65 M |
| 02/11/2025 | $0.79 | $0.82 (3.94%) | $0.84 | $0.79 | 60,506 | $44.45 M |
| 02/10/2025 | $0.81 | $0.80 (-2.33%) | $0.82 | $0.79 | 142,400 | $43.08 M |
| 02/07/2025 | $0.85 | $0.82 (-3.72%) | $0.86 | $0.81 | 147,314 | $44.30 M |
| 02/06/2025 | $0.89 | $0.86 (-3.49%) | $0.90 | $0.85 | 224,011 | $46.73 M |
| 02/05/2025 | $0.76 | $0.88 (15.39%) | $0.95 | $0.75 | 1.49 M | $47.47 M |
| 02/04/2025 | $0.80 | $0.75 (-5.85%) | $0.82 | $0.74 | 681,955 | $40.77 M |
| 02/03/2025 | $0.84 | $0.80 (-4.42%) | $0.85 | $0.79 | 443,900 | $43.46 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.
