5 DAY PERFORMANCE
-6.45%
1 MONTH PERFORMANCE
-11.11%
3 MONTH PERFORMANCE
-4.13%
6 MONTH PERFORMANCE
-2.93%
YEAR-TO-DATE PERFORMANCE
-0.43%
1 YEAR PERFORMANCE
+293.22%
Spero Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.45 | $2.51 (2.45%) | $2.53 | $2.44 | 294.38 K | $138.37 M |
| 05/05/2026 | $2.51 | $2.42 (-3.59%) | $2.59 | $2.41 | 506.93 K | $135.57 M |
| 05/04/2026 | $2.50 | $2.50 (0%) | $2.61 | $2.46 | 462.34 K | $140.05 M |
| 05/01/2026 | $2.54 | $2.48 (-2.36%) | $2.63 | $2.48 | 494.43 K | $138.93 M |
| 04/30/2026 | $2.50 | $2.51 (0.4%) | $2.58 | $2.50 | 363.90 K | $140.61 M |
| 04/29/2026 | $2.65 | $2.53 (-4.53%) | $2.66 | $2.47 | 828.50 K | $141.73 M |
| 04/28/2026 | $2.68 | $2.67 (-0.37%) | $2.73 | $2.67 | 219.10 K | $149.57 M |
| 04/27/2026 | $2.74 | $2.67 (-2.55%) | $2.75 | $2.67 | 322.74 K | $149.57 M |
| 04/24/2026 | $2.82 | $2.74 (-2.84%) | $2.82 | $2.74 | 346.53 K | $153.50 M |
| 04/23/2026 | $2.86 | $2.80 (-2.1%) | $2.91 | $2.79 | 297.03 K | $156.86 M |
| 04/22/2026 | $2.84 | $2.86 (0.7%) | $2.93 | $2.84 | 319.74 K | $160.22 M |
| 04/21/2026 | $2.82 | $2.80 (-0.71%) | $2.82 | $2.74 | 266.22 K | $156.86 M |
| 04/20/2026 | $2.73 | $2.84 (4.03%) | $2.86 | $2.71 | 395.81 K | $159.10 M |
| 04/17/2026 | $2.71 | $2.75 (1.48%) | $2.78 | $2.65 | 381.21 K | $154.06 M |
| 04/16/2026 | $2.64 | $2.68 (1.52%) | $2.71 | $2.62 | 552.12 K | $150.13 M |
| 04/15/2026 | $2.78 | $2.64 (-5.04%) | $2.80 | $2.63 | 696.14 K | $147.89 M |
| 04/14/2026 | $2.84 | $2.78 (-2.11%) | $2.88 | $2.76 | 603.73 K | $155.74 M |
| 04/13/2026 | $2.67 | $2.78 (4.12%) | $2.86 | $2.67 | 614.60 K | $155.74 M |
| 04/10/2026 | $2.80 | $2.67 (-4.64%) | $2.80 | $2.63 | 786.98 K | $149.57 M |
| 04/09/2026 | $2.72 | $2.78 (2.21%) | $2.80 | $2.67 | 450.20 K | $155.74 M |
| 04/08/2026 | $2.70 | $2.72 (0.74%) | $2.75 | $2.61 | 426.80 K | $152.38 M |
| 04/07/2026 | $2.59 | $2.67 (3.09%) | $2.69 | $2.48 | 693.21 K | $149.57 M |
| 04/06/2026 | $2.44 | $2.61 (6.97%) | $2.61 | $2.44 | 478.89 K | $146.21 M |
| 04/02/2026 | $2.41 | $2.43 (0.83%) | $2.45 | $2.38 | 214.40 K | $136.13 M |
| 04/01/2026 | $2.35 | $2.45 (4.26%) | $2.48 | $2.34 | 402.25 K | $137.25 M |
| 03/31/2026 | $2.29 | $2.34 (2.18%) | $2.36 | $2.21 | 485.41 K | $131.09 M |
| 03/30/2026 | $2.39 | $2.24 (-6.28%) | $2.43 | $2.24 | 314.03 K | $125.49 M |
| 03/27/2026 | $2.30 | $2.33 (1.3%) | $2.44 | $2.28 | 498.71 K | $130.53 M |
| 03/26/2026 | $2.39 | $2.37 (-0.84%) | $2.48 | $2.34 | 482.61 K | $132.77 M |
| 03/25/2026 | $2.39 | $2.41 (0.84%) | $2.46 | $2.37 | 189.30 K | $135.01 M |
| 03/24/2026 | $2.29 | $2.37 (3.49%) | $2.47 | $2.29 | 395.00 K | $132.77 M |
| 03/23/2026 | $2.37 | $2.35 (-0.84%) | $2.41 | $2.33 | 176.55 K | $132.26 M |
| 03/20/2026 | $2.47 | $2.37 (-4.05%) | $2.47 | $2.35 | 235.80 K | $133.39 M |
| 03/19/2026 | $2.45 | $2.47 (0.82%) | $2.48 | $2.38 | 201.83 K | $139.01 M |
| 03/18/2026 | $2.58 | $2.46 (-4.65%) | $2.58 | $2.40 | 351.57 K | $138.45 M |
| 03/17/2026 | $2.58 | $2.58 (0%) | $2.70 | $2.57 | 389.63 K | $145.20 M |
| 03/16/2026 | $2.57 | $2.59 (0.78%) | $2.62 | $2.55 | 214.87 K | $145.77 M |
| 03/13/2026 | $2.58 | $2.58 (0%) | $2.60 | $2.51 | 200.36 K | $145.20 M |
| 03/12/2026 | $2.56 | $2.59 (1.17%) | $2.64 | $2.50 | 344.90 K | $145.77 M |
| 03/11/2026 | $2.43 | $2.59 (6.58%) | $2.60 | $2.40 | 620.11 K | $145.77 M |
| 03/10/2026 | $2.31 | $2.45 (6.06%) | $2.46 | $2.31 | 540.30 K | $137.89 M |
| 03/09/2026 | $2.27 | $2.32 (2.2%) | $2.36 | $2.22 | 377.52 K | $130.57 M |
| 03/06/2026 | $2.27 | $2.30 (1.32%) | $2.31 | $2.25 | 142.31 K | $129.45 M |
| 03/05/2026 | $2.26 | $2.29 (1.33%) | $2.30 | $2.22 | 178.40 K | $128.88 M |
| 03/04/2026 | $2.21 | $2.29 (3.62%) | $2.31 | $2.20 | 315.14 K | $128.88 M |
| 03/03/2026 | $2.13 | $2.19 (2.82%) | $2.21 | $2.11 | 228.84 K | $123.26 M |
| 03/02/2026 | $2.12 | $2.19 (3.3%) | $2.21 | $2.12 | 195.92 K | $123.26 M |
| 02/27/2026 | $2.22 | $2.17 (-2.25%) | $2.27 | $2.15 | 290.20 K | $122.13 M |
| 02/26/2026 | $2.22 | $2.21 (-0.45%) | $2.25 | $2.17 | 273.24 K | $124.38 M |
| 02/25/2026 | $2.22 | $2.22 (0%) | $2.26 | $2.19 | 236.71 K | $124.94 M |
| 02/24/2026 | $2.23 | $2.23 (0%) | $2.26 | $2.15 | 682.85 K | $125.51 M |
| 02/23/2026 | $2.32 | $2.24 (-3.45%) | $2.33 | $2.20 | 565.91 K | $126.07 M |
| 02/20/2026 | $2.38 | $2.30 (-3.36%) | $2.39 | $2.28 | 159.08 K | $129.45 M |
| 02/19/2026 | $2.33 | $2.40 (3%) | $2.41 | $2.32 | 172.80 K | $135.07 M |
| 02/18/2026 | $2.35 | $2.33 (-0.85%) | $2.40 | $2.32 | 266.05 K | $131.13 M |
| 02/17/2026 | $2.39 | $2.35 (-1.67%) | $2.40 | $2.30 | 283.20 K | $132.26 M |
| 02/13/2026 | $2.38 | $2.39 (0.42%) | $2.44 | $2.38 | 136.80 K | $134.51 M |
| 02/12/2026 | $2.37 | $2.38 (0.42%) | $2.41 | $2.32 | 104.21 K | $133.95 M |
| 02/11/2026 | $2.37 | $2.37 (0%) | $2.43 | $2.32 | 138.20 K | $133.39 M |
| 02/10/2026 | $2.40 | $2.36 (-1.67%) | $2.40 | $2.35 | 173.63 K | $132.82 M |
| 02/09/2026 | $2.40 | $2.36 (-1.67%) | $2.40 | $2.28 | 349.23 K | $132.82 M |
| 02/06/2026 | $2.31 | $2.42 (4.76%) | $2.43 | $2.31 | 1.03 M | $136.20 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.
