Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Spero Therapeutics Inc (NQ: SPRO )

1.360 -0.010 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 1.370 1.380 1.300 1.360 225,503 -0.01(-0.73%)
Jun 13, 2024 1.440 1.440 1.300 1.370 964,345 -0.06(-4.20%)
Jun 12, 2024 1.500 1.500 1.420 1.430 118,093 -0.06(-3.70%)
Jun 11, 2024 1.410 1.500 1.410 1.485 170,703 +0.06(+3.85%)
Jun 10, 2024 1.410 1.440 1.410 1.430 81,307 +0.02(+1.78%)
Jun 07, 2024 1.450 1.450 1.400 1.405 130,259 -0.04(-3.10%)
Jun 06, 2024 1.430 1.460 1.410 1.450 149,879 +0.00(+0.00%)
Jun 05, 2024 1.450 1.450 1.410 1.450 117,233 +0.02(+1.40%)
Jun 04, 2024 1.430 1.450 1.410 1.430 118,440 +0.00(+0.00%)
Jun 03, 2024 1.410 1.430 1.400 1.430 121,106 +0.01(+0.70%)
May 31, 2024 1.430 1.450 1.410 1.420 38,769 +0.00(+0.00%)
May 30, 2024 1.430 1.440 1.410 1.420 98,308 +0.00(+0.00%)
May 29, 2024 1.420 1.430 1.410 1.420 101,736 -0.02(-1.39%)
May 28, 2024 1.470 1.480 1.430 1.440 116,686 -0.03(-2.04%)
May 24, 2024 1.460 1.500 1.450 1.470 86,416 -0.01(-0.68%)
May 23, 2024 1.510 1.510 1.450 1.480 164,323 -0.02(-1.66%)
May 22, 2024 1.500 1.515 1.480 1.505 187,654 -0.01(-0.33%)
May 21, 2024 1.520 1.560 1.500 1.510 205,617 -0.05(-3.21%)
May 20, 2024 1.600 1.600 1.530 1.560 228,942 -0.03(-1.89%)
May 17, 2024 1.600 1.605 1.530 1.590 178,657 +0.02(+1.27%)
May 16, 2024 1.600 1.650 1.570 1.570 222,839 -0.05(-3.09%)
May 15, 2024 1.600 1.690 1.600 1.620 249,482 +0.02(+1.25%)
May 14, 2024 1.640 1.660 1.600 1.600 100,011 -0.05(-3.03%)
May 13, 2024 1.660 1.685 1.650 1.650 48,137 +0.01(+0.61%)
May 10, 2024 1.720 1.720 1.610 1.640 111,384 -0.05(-2.96%)
May 09, 2024 1.660 1.700 1.650 1.690 112,672 +0.02(+1.20%)
May 08, 2024 1.660 1.690 1.630 1.670 117,765 +0.01(+0.60%)
May 07, 2024 1.670 1.690 1.650 1.660 85,469 +0.00(+0.00%)
May 06, 2024 1.670 1.680 1.640 1.660 123,496 +0.03(+1.84%)
May 03, 2024 1.630 1.649 1.620 1.630 92,863 +0.02(+1.24%)
May 02, 2024 1.530 1.670 1.530 1.610 301,894 +0.07(+4.21%)
May 01, 2024 1.430 1.565 1.430 1.545 281,998 +0.12(+8.80%)
Apr 30, 2024 1.440 1.480 1.420 1.420 95,313 -0.02(-1.39%)
Apr 29, 2024 1.460 1.500 1.420 1.440 170,558 -0.02(-1.37%)
Apr 26, 2024 1.440 1.510 1.420 1.460 165,357 +0.03(+2.10%)
Apr 25, 2024 1.420 1.460 1.388 1.430 175,454 +0.01(+0.70%)
Apr 24, 2024 1.420 1.450 1.410 1.420 110,042 -0.02(-1.05%)
Apr 23, 2024 1.400 1.480 1.400 1.435 123,862 +0.03(+2.14%)
Apr 22, 2024 1.400 1.450 1.370 1.405 295,578 +0.01(+0.36%)
Apr 19, 2024 1.480 1.540 1.400 1.400 378,576 -0.07(-4.76%)
Apr 18, 2024 1.500 1.550 1.460 1.470 240,224 -0.03(-2.00%)
Apr 17, 2024 1.470 1.530 1.470 1.500 208,977 +0.03(+2.04%)
Apr 16, 2024 1.570 1.610 1.470 1.470 162,265 -0.06(-3.92%)
Apr 15, 2024 1.670 1.680 1.530 1.530 271,876 -0.11(-6.71%)
Apr 12, 2024 1.710 1.710 1.620 1.640 338,294 -0.07(-4.09%)
Apr 11, 2024 1.700 1.750 1.670 1.710 96,259 +0.01(+0.59%)
Apr 10, 2024 1.680 1.740 1.670 1.700 111,984 +0.01(+0.59%)
Apr 09, 2024 1.680 1.730 1.680 1.690 86,841 +0.01(+0.60%)
Apr 08, 2024 1.670 1.740 1.650 1.680 259,832 +0.03(+1.82%)
Apr 05, 2024 1.700 1.750 1.650 1.650 176,082 -0.04(-2.37%)
Apr 04, 2024 1.770 1.800 1.680 1.690 275,940 -0.10(-5.59%)
Apr 03, 2024 1.780 1.790 1.720 1.790 260,737 -0.01(-0.56%)
Apr 02, 2024 1.780 1.810 1.720 1.800 432,130 +0.01(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.