U.S. markets close in 5 hours 42 minutes

Spero Therapeutics, Inc. (SPRO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.7400-0.0100 (-0.57%)
A partir del 10:09AM EDT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20241.75001.75991.73501.74001.740016,616
27 mar 20241.72001.76001.71001.75001.7500371,600
26 mar 20241.69001.73501.68001.73001.7300217,200
25 mar 20241.71001.74001.67001.69001.6900261,200
22 mar 20241.75001.75001.71201.75001.7500170,100
21 mar 20241.78001.78001.71001.73001.7300255,000
20 mar 20241.75001.78001.72001.76001.7600223,200
19 mar 20241.72001.80001.66001.78001.7800307,000
18 mar 20241.70001.78001.65001.73001.7300908,800
15 mar 20241.71001.84001.68001.79001.79001,083,500
14 mar 20241.83001.89001.70001.74001.74004,505,800
13 mar 20241.65001.71001.65001.66001.6600489,100
12 mar 20241.72001.75001.65001.66001.6600283,100
11 mar 20241.68001.75001.66001.74001.7400306,500
08 mar 20241.74001.77001.66001.66001.6600204,400
07 mar 20241.72001.75001.65001.73001.7300267,300
06 mar 20241.66001.73001.65001.72001.7200132,000
05 mar 20241.68001.70001.65001.67001.670060,600
04 mar 20241.68001.73001.65001.67001.6700182,100
01 mar 20241.64001.72801.62501.69001.6900164,700
29 feb 20241.66001.68001.63001.65001.6500138,200
28 feb 20241.64001.71001.63101.66001.6600350,300
27 feb 20241.55001.68001.52001.64001.6400968,800
26 feb 20241.49001.57001.49001.50001.5000146,300
23 feb 20241.48001.52001.45001.51001.510084,800
22 feb 20241.55001.57001.46001.47001.4700229,900
21 feb 20241.51001.53001.50001.51001.510068,500
20 feb 20241.56001.57001.49001.53001.5300227,700
16 feb 20241.51001.55001.51001.53001.5300149,300
15 feb 20241.53001.55001.49001.52001.5200128,300
14 feb 20241.46001.51001.45001.47501.475053,100
13 feb 20241.48001.55001.45001.46001.4600110,200
12 feb 20241.37001.55001.37001.50001.5000548,600
09 feb 20241.36001.40001.35101.37001.370065,200
08 feb 20241.45001.46001.33001.35001.3500265,300
07 feb 20241.47001.49001.43001.45001.450060,900
06 feb 20241.45001.50001.44001.48001.480072,700
05 feb 20241.48001.50001.42001.44001.4400169,500
02 feb 20241.36001.47001.36001.45501.4550805,800
01 feb 20241.53001.58001.52001.57001.5700108,300
31 ene 20241.57001.57401.51001.52001.5200102,100
30 ene 20241.58001.61001.54001.55001.5500134,800
29 ene 20241.56001.62001.53001.59001.5900172,900
26 ene 20241.55001.59001.55001.57001.570087,300
25 ene 20241.60001.60001.51001.56001.5600157,800
24 ene 20241.54001.61001.50001.57001.5700436,500
23 ene 20241.43001.52001.41001.50501.5050290,600
22 ene 20241.40001.45001.38001.44001.4400136,600
19 ene 20241.40001.43001.38001.39001.3900115,500
18 ene 20241.44001.44001.40001.41001.4100108,800
17 ene 20241.46001.46501.42001.44001.440086,100
16 ene 20241.46001.49001.45001.46001.4600131,500
12 ene 20241.48001.50001.45001.45001.450063,600
11 ene 20241.47001.48001.43001.46001.460076,300
10 ene 20241.47001.51001.44001.49001.4900138,500
09 ene 20241.41001.46001.40001.46001.4600119,300
08 ene 20241.40001.46001.35001.41001.4100155,900
05 ene 20241.47001.50001.42201.43001.4300557,600
04 ene 20241.47001.49001.40001.47001.4700174,900
03 ene 20241.50001.50001.46001.47001.4700147,500
02 ene 20241.47001.55001.44501.52001.5200428,800
29 dic 20231.47001.48001.42001.47001.4700182,900
28 dic 20231.39001.50001.39001.46001.4600421,800
27 dic 20231.44001.44001.33001.40001.4000351,300
26 dic 20231.36001.45001.36001.45001.4500307,200
22 dic 20231.36001.43001.33001.35001.3500283,600
21 dic 20231.30001.38001.30001.36001.3600146,100
20 dic 20231.36001.42001.33001.35001.3500234,000
19 dic 20231.30001.40001.30001.38001.3800292,400
18 dic 20231.29001.34001.29001.30001.300079,300
15 dic 20231.29001.33901.28001.29001.290079,400
14 dic 20231.32001.35001.27001.30001.3000187,000
13 dic 20231.25001.33001.20001.29001.2900129,000
12 dic 20231.28001.28001.24001.25001.2500137,100
11 dic 20231.32001.32001.27001.28001.2800101,400
08 dic 20231.25001.34001.25001.32001.3200218,600
07 dic 20231.28001.30001.25001.26001.2600128,500
06 dic 20231.28001.31001.21001.27001.2700155,100
05 dic 20231.23001.29001.20001.29001.2900180,500
04 dic 20231.16001.24001.16001.23001.2300155,400
01 dic 20231.14001.19001.14001.17001.170071,400
30 nov 20231.19001.21001.14001.14001.1400144,000
29 nov 20231.16001.21001.16001.17001.170088,400
28 nov 20231.15001.19001.11001.16001.160083,800
27 nov 20231.21001.22001.14001.17001.1700166,100
24 nov 20231.22001.25001.17001.19001.1900109,400
22 nov 20231.20001.23001.19301.21001.210057,600
21 nov 20231.21001.23001.15001.21001.2100214,700
20 nov 20231.17001.25001.17001.23001.2300197,500
17 nov 20231.16001.20001.14001.19001.1900161,700
16 nov 20231.14001.17001.14001.16001.1600140,100
15 nov 20231.11001.16001.07001.14001.1400191,900
14 nov 20231.14001.23001.06001.09001.0900590,000
13 nov 20231.12001.14001.07001.11001.1100141,100
10 nov 20231.05001.29001.05001.11001.1100187,100
09 nov 20231.14001.15001.04001.05001.0500172,700
08 nov 20231.12001.15001.12001.15001.150089,000
07 nov 20231.14001.16001.12001.12001.120065,200
06 nov 20231.20001.22001.13001.16001.1600109,100
03 nov 20231.14001.23001.14001.19001.1900230,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...