Get the Stockscreener App
0.8184
5.20%
-0.0449
After Hours:
.80
-0.0184
-2.25%
Spero Therapeutics Inc Stock (SPRO) Price History
The historical daily chart and data for Spero Therapeutics Inc stock (SPRO), show that the latest closing stock price as of February 07, 2025, is $0.8184.
- Spero Therapeutics Inc all-time high stock price is $23.64, occurred on December 28, 2020.
- The lowest Spero Therapeutics Inc stock price recorded was $0.6801 on August 02, 2022. Since then, Spero Therapeutics Inc's stock price has risen over 20.34% to $0.8184 now.
- The 52-week high stock price for SPRO is $1.89, representing a 130.94% increase from the current share price, occurred on March 14, 2024.
- The 52-week low stock price for SPRO is $0.7402, indicating a -9.56% decrease from the current share price, occurred on February 04, 2025.
- The closing price of Spero Therapeutics Inc (SPRO) stock in the beginning of 2024 was $15.15. The stock closed the year at $1.73, a loss of over -88.58% for the year.
The table below shows more information about SPRO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $0.8556 | $0.81 | $0.0456 | 147,274.0 | -5.20% |
| Feb 06, 2025 | $0.8989 | $0.85 | $0.0489 | 224,011.0 | -1.56% |
| Feb 05, 2025 | $0.9498 | $0.7475 | $0.2023 | 1,489,571.0 | +16.44% |
| Feb 04, 2025 | $0.8193 | $0.7402 | $0.0791 | 677,404.0 | -6.19% |
| Feb 03, 2025 | $0.8469 | $0.79 | $0.0569 | 443,806.0 | -6.27% |
| Jan 31, 2025 | $0.88 | $0.8453 | $0.0347 | 67,114.0 | -1.54% |
| Jan 30, 2025 | $0.873 | $0.84 | $0.033 | 149,583.0 | +1.17% |
| Jan 29, 2025 | $0.87 | $0.8451 | $0.0249 | 50,744.0 | -1.46% |
| Jan 28, 2025 | $0.88 | $0.85 | $0.03 | 77,180.0 | +1.45% |
| Jan 27, 2025 | $0.898 | $0.86 | $0.038 | 59,690.0 | -0.88% |
| Jan 24, 2025 | $0.88 | $0.8522 | $0.0278 | 170,867.0 | -0.36% |
| Jan 23, 2025 | $0.92 | $0.8612 | $0.0588 | 117,273.0 | -0.37% |
| Jan 22, 2025 | $0.9399 | $0.859 | $0.0809 | 187,002.0 | -2.41% |
| Jan 21, 2025 | $0.935 | $0.87 | $0.065 | 265,511.0 | -1.58% |
| Jan 17, 2025 | $0.94 | $0.8465 | $0.0935 | 371,185.0 | +9.00% |
| Jan 16, 2025 | $0.9399 | $0.83 | $0.1099 | 558,781.0 | -6.94% |
| Jan 15, 2025 | $0.974 | $0.8702 | $0.1039 | 590,369.0 | -7.90% |
| Jan 14, 2025 | $0.99 | $0.92 | $0.07 | 180,218.0 | +2.66% |
| Jan 13, 2025 | $1.01 | $0.9206 | $0.0894 | 156,486.0 | -3.16% |
| Jan 10, 2025 | $1.02 | $0.9606 | $0.0594 | 266,412.0 | -2.00% |
| Jan 08, 2025 | $1.05 | $1.00 | $0.05 | 159,357.0 | -4.76% |
Spero Therapeutics Inc Stock (SPRO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spero Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPRO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spero Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spero Therapeutics Inc Stock (SPRO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $0.9498 | $0.7402 | $0.2096 | 3,129,340.0 | -4.46% |
| Jan, 2025 | $1.13 | $0.83 | $0.30 | 4,111,604.0 | -16.83% |
Spero Therapeutics Inc Stock (SPRO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.20 | $0.9187 | $0.2813 | 4,804,309.0 | -10.53% |
| Nov, 2024 | $1.34 | $1.10 | $0.24 | 5,962,053.0 | -7.32% |
| Oct, 2024 | $1.36 | $1.01 | $0.35 | 7,006,479.0 | -8.21% |
| Sep, 2024 | $1.42 | $1.24 | $0.18 | 2,130,900.0 | -2.19% |
| Aug, 2024 | $1.47 | $1.15 | $0.32 | 3,109,831.0 | -2.84% |
| Jul, 2024 | $1.53 | $1.27 | $0.26 | 1,988,878.0 | +8.46% |
| Jun, 2024 | $1.50 | $1.25 | $0.25 | 3,364,126.0 | -8.45% |
| May, 2024 | $1.72 | $1.41 | $0.31 | 3,240,683.0 | +0.00% |
| Apr, 2024 | $1.81 | $1.37 | $0.44 | 4,792,995.0 | -17.44% |
| Mar, 2024 | $1.89 | $1.62 | $0.265 | 10,445,857.0 | +4.24% |
| Feb, 2024 | $1.71 | $1.33 | $0.3801 | 4,745,080.0 | +8.55% |
| Jan, 2024 | $1.62 | $1.35 | $0.27 | 3,815,941.0 | +3.40% |
Spero Therapeutics Inc Stock (SPRO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.50 | $1.14 | $0.36 | 3,836,230.0 | +28.95% |
| Nov, 2023 | $1.29 | $1.04 | $0.25 | 3,388,001.0 | +5.56% |
| Oct, 2023 | $1.21 | $0.99 | $0.22 | 3,386,494.0 | -10.74% |
| Sep, 2023 | $1.55 | $1.18 | $0.37 | 4,744,630.0 | -19.33% |
| Aug, 2023 | $1.66 | $1.24 | $0.42 | 9,557,762.0 | -7.98% |
| Jul, 2023 | $1.65 | $1.36 | $0.29 | 6,059,018.0 | +12.41% |
| Jun, 2023 | $1.83 | $1.39 | $0.44 | 6,620,793.0 | -16.67% |
| May, 2023 | $2.00 | $1.71 | $0.285 | 6,870,867.0 | -1.69% |
| Apr, 2023 | $1.80 | $1.41 | $0.39 | 8,061,520.0 | +22.07% |
| Mar, 2023 | $1.73 | $1.35 | $0.38 | 20,619,374.0 | -2.03% |
| Feb, 2023 | $1.93 | $1.48 | $0.455 | 7,022,792.0 | -20.00% |
| Jan, 2023 | $2.04 | $1.71 | $0.33 | 6,598,794.0 | +6.94% |
1.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):