5 DAY PERFORMANCE
+38.64%
1 MONTH PERFORMANCE
+33.93%
3 MONTH PERFORMANCE
-1.82%
6 MONTH PERFORMANCE
-18.80%
YEAR-TO-DATE PERFORMANCE
+4.85%
1 YEAR PERFORMANCE
-34.94%
Spero Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.75 | $0.75 (-0.19%) | $0.76 | $0.74 | 32,013 | $40.36 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 |
| 01/31/2025 | $0.86 | $0.86 (-0.53%) | $0.88 | $0.85 | 67,114 | $46.36 M |
| 01/30/2025 | $0.85 | $0.87 (2.35%) | $0.87 | $0.84 | 149,600 | $47.09 M |
| 01/29/2025 | $0.87 | $0.86 (-1.16%) | $0.87 | $0.85 | 50,994 | $46.54 M |
| 01/28/2025 | $0.85 | $0.87 (2.66%) | $0.88 | $0.85 | 77,200 | $47.23 M |
| 01/27/2025 | $0.86 | $0.86 (0.01%) | $0.90 | $0.86 | 59,760 | $46.55 M |
| 01/24/2025 | $0.87 | $0.87 (0.08%) | $0.88 | $0.85 | 170,900 | $46.96 M |
| 01/23/2025 | $0.88 | $0.87 (-1.05%) | $0.92 | $0.86 | 117,300 | $47.13 M |
| 01/22/2025 | $0.89 | $0.87 (-1.8%) | $0.94 | $0.86 | 187,402 | $47.31 M |
| 01/21/2025 | $0.93 | $0.90 (-3.18%) | $0.94 | $0.87 | 266,411 | $48.47 M |
| 01/17/2025 | $0.85 | $0.91 (7.06%) | $0.94 | $0.85 | 371,285 | $49.25 M |
| 01/16/2025 | $0.91 | $0.83 (-8.25%) | $0.94 | $0.83 | 558,800 | $45.19 M |
| 01/15/2025 | $0.95 | $0.90 (-5.56%) | $0.97 | $0.87 | 590,600 | $48.56 M |
| 01/14/2025 | $0.93 | $0.97 (4.75%) | $0.99 | $0.92 | 180,625 | $52.73 M |
| 01/13/2025 | $0.96 | $0.95 (-1.24%) | $1.01 | $0.92 | 156,583 | $51.36 M |
| 01/10/2025 | $1.00 | $0.98 (-2%) | $1.02 | $0.96 | 266,412 | $53.04 M |
| 01/08/2025 | $1.04 | $1.00 (-3.85%) | $1.05 | $1.00 | 159,400 | $54.12 M |
| 01/07/2025 | $1.07 | $1.05 (-1.87%) | $1.11 | $1.04 | 80,200 | $56.83 M |
| 01/06/2025 | $1.08 | $1.08 (0%) | $1.13 | $1.06 | 228,584 | $58.45 M |
| 01/03/2025 | $1.07 | $1.10 (2.8%) | $1.12 | $1.07 | 188,834 | $59.54 M |
| 01/02/2025 | $1.05 | $1.08 (2.86%) | $1.09 | $1.05 | 187,400 | $58.45 M |
| 12/31/2024 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.01 | 175,339 | $55.75 M |
| 12/30/2024 | $1.01 | $1.02 (0.99%) | $1.02 | $0.99 | 314,181 | $55.21 M |
| 12/27/2024 | $0.96 | $1.03 (7.29%) | $1.05 | $0.94 | 330,700 | $55.75 M |
| 12/26/2024 | $0.94 | $0.94 (0.41%) | $0.96 | $0.93 | 494,934 | $51.09 M |
| 12/24/2024 | $0.94 | $0.94 (-0.27%) | $0.95 | $0.92 | 215,910 | $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 |
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.
