Quantcast
SPRO

Spero Therapeutics, Inc. Common Stock Historical Stock Prices

$11.95
*  
0.10
0.84%
Get SPRO Alerts
*Delayed - data as of Apr. 22, 2019 10:35 ET  -  Find a broker to begin trading SPRO now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    SPRO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:35 11.85 12.0323 11.85 11.95 4,934
04/18/2019 11.78 11.9599 11.625 11.85 35,448
04/17/2019 12.4 12.4 11.75 11.77 76,691
04/16/2019 12.3 12.72 12.2 12.34 84,217
04/15/2019 12.93 13.11 12.07 12.22 54,145
04/12/2019 13.3 13.32 12.45 12.83 84,761
04/11/2019 13.6 13.6 13.25 13.38 58,472
04/10/2019 13.68 14.04 13.525 13.65 74,806
04/09/2019 14.39 14.48 13.58 13.68 155,215
04/08/2019 14.09 14.48 13.8509 14.36 103,726
04/05/2019 13.83 14.27 13.77 14.1 116,307
04/04/2019 13.43 14 13.26 13.82 112,564
04/03/2019 13.34 13.44 13.19 13.33 83,472
04/02/2019 13.25 13.43 13.02 13.25 61,306
04/01/2019 12.98 13.5 12.8 13.19 108,359
03/29/2019 12.22 12.9 12.208 12.81 93,464
03/28/2019 12.49 12.74 11.97 12.07 148,888
03/27/2019 12.86 12.86 11.99 12.48 97,899
03/26/2019 13.5 13.5 12.8039 12.9 178,311
03/25/2019 13.11 13.46 13.11 13.18 150,442
03/22/2019 13.16 13.45 13.1 13.18 36,457
03/21/2019 13.11 13.5 13.11 13.21 131,819
03/20/2019 13.35 13.49 13.1 13.11 77,811
03/19/2019 13.2 13.5 13.015 13.25 207,796
03/18/2019 13.25 13.38 12.6 12.92 64,743
03/15/2019 13 13.31 12.81 13.31 281,174
03/14/2019 12.56 13 12.42 12.98 84,407
03/13/2019 12.27 12.72 11.9301 12.56 87,156
03/12/2019 12.41 12.59 12.13 12.23 41,323
03/11/2019 12.12 12.8035 11.8389 12.4 159,023
03/08/2019 11.76 12.2 11.7 11.75 85,581
03/07/2019 11.66 11.85 11.57 11.77 53,185
03/06/2019 11.82 11.94 11.65 11.66 50,937
03/05/2019 11.62 11.9458 11.62 11.91 86,336
03/04/2019 11.74 11.95 11.31 11.62 56,765
03/01/2019 11.87 12.11 11.4001 11.75 81,333
02/28/2019 12.2 12.28 11.8 11.8 61,158
02/27/2019 12.11 12.24 11.82 11.91 26,660
02/26/2019 11.38 12.3 11.31 12.18 107,333
02/25/2019 11.5 11.72 11.34 11.37 129,644
02/22/2019 11.24 11.64 11.1101 11.49 64,108
02/21/2019 11.25 11.25 11.05 11.2 34,181
02/20/2019 10.73 11.431 10.73 11.24 102,692
02/19/2019 10.56 10.72 10.25 10.57 141,437
02/15/2019 10.37 11.19 10.37 10.6 134,558
02/14/2019 10.14 10.48 10.06 10.32 23,070
02/13/2019 10.14 10.24 9.785 10.16 16,381
02/12/2019 10.42 10.47 9.89 10.13 20,653
02/11/2019 10.46 10.5 9.82 10.43 43,201
02/08/2019 10.39 10.69 10.18 10.51 23,632
02/07/2019 10.9 10.9 10.13 10.46 21,208
02/06/2019 10.87 11.2 10.85 10.96 30,647
02/05/2019 11 11.18 10.78 10.91 28,719
02/04/2019 10.59 11.08 10.56 10.98 144,119
02/01/2019 10.63 10.67 9.7405 10.59 27,036
01/31/2019 9.52 10.5665 9.52 10.52 55,881
01/30/2019 9.45 9.78 9.08 9.52 33,077
01/29/2019 9.79 9.79 9.43 9.45 26,315
01/28/2019 9.77 10 9.54 9.74 57,878
01/25/2019 9.68 10 9.43 9.75 48,349
01/24/2019 9.15 10.5085 8.96 9.59 111,906
01/23/2019 8.47 9.11 8.47 8.88 94,813
01/22/2019 8.05 8.7 7.99 8.32 151,379
01/18/2019 8.29 8.41 7.96 8.05 27,832
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio