Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spero Therapeutics Inc (NQ: SPRO )

1.690 +0.020 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 1.700 1.810 1.700 1.790 378,977 +0.07(+4.07%)
Mar 28, 2024 1.750 1.760 1.720 1.720 154,085 -0.03(-1.71%)
Mar 27, 2024 1.720 1.760 1.710 1.750 371,561 +0.02(+1.16%)
Mar 26, 2024 1.690 1.735 1.680 1.730 217,332 +0.04(+2.37%)
Mar 25, 2024 1.710 1.740 1.670 1.690 260,051 -0.06(-3.43%)
Mar 22, 2024 1.750 1.750 1.712 1.750 170,147 +0.02(+1.16%)
Mar 21, 2024 1.780 1.780 1.710 1.730 255,023 -0.03(-1.70%)
Mar 20, 2024 1.750 1.780 1.720 1.760 221,246 -0.02(-1.12%)
Mar 19, 2024 1.720 1.800 1.660 1.780 306,192 +0.05(+2.89%)
Mar 18, 2024 1.700 1.780 1.650 1.730 903,775 -0.06(-3.35%)
Mar 15, 2024 1.710 1.840 1.680 1.790 1,084,384 +0.05(+2.87%)
Mar 14, 2024 1.830 1.890 1.700 1.740 4,504,044 +0.08(+4.82%)
Mar 13, 2024 1.650 1.710 1.650 1.660 473,816 +0.00(+0.00%)
Mar 12, 2024 1.720 1.750 1.650 1.660 283,137 -0.08(-4.60%)
Mar 11, 2024 1.680 1.750 1.660 1.740 306,469 +0.08(+4.82%)
Mar 08, 2024 1.740 1.770 1.660 1.660 204,375 -0.07(-4.05%)
Mar 07, 2024 1.720 1.750 1.650 1.730 267,272 +0.01(+0.58%)
Mar 06, 2024 1.660 1.730 1.650 1.720 130,004 +0.05(+2.99%)
Mar 05, 2024 1.680 1.700 1.650 1.670 60,552 +0.00(+0.00%)
Mar 04, 2024 1.680 1.730 1.650 1.670 182,098 -0.02(-1.18%)
Mar 01, 2024 1.640 1.728 1.625 1.690 164,693 +0.04(+2.42%)
Feb 29, 2024 1.660 1.680 1.630 1.650 138,203 -0.01(-0.60%)
Feb 28, 2024 1.640 1.710 1.631 1.660 350,319 +0.02(+1.22%)
Feb 27, 2024 1.550 1.680 1.520 1.640 966,519 +0.14(+9.33%)
Feb 26, 2024 1.490 1.570 1.490 1.500 145,970 -0.01(-0.66%)
Feb 23, 2024 1.480 1.520 1.450 1.510 84,774 +0.04(+2.72%)
Feb 22, 2024 1.550 1.570 1.460 1.470 229,905 -0.04(-2.65%)
Feb 21, 2024 1.510 1.530 1.500 1.510 68,498 -0.02(-1.31%)
Feb 20, 2024 1.560 1.570 1.490 1.530 227,900 +0.00(+0.00%)
Feb 16, 2024 1.510 1.550 1.510 1.530 151,953 +0.01(+0.66%)
Feb 15, 2024 1.530 1.550 1.490 1.520 128,296 +0.04(+3.05%)
Feb 14, 2024 1.460 1.510 1.450 1.475 53,149 +0.02(+1.03%)
Feb 13, 2024 1.480 1.550 1.450 1.460 110,164 -0.04(-2.67%)
Feb 12, 2024 1.370 1.550 1.370 1.500 548,603 +0.13(+9.49%)
Feb 09, 2024 1.360 1.400 1.351 1.370 65,249 +0.02(+1.48%)
Feb 08, 2024 1.450 1.460 1.330 1.350 265,278 -0.10(-6.90%)
Feb 07, 2024 1.470 1.490 1.430 1.450 60,897 -0.03(-2.03%)
Feb 06, 2024 1.450 1.500 1.440 1.480 72,700 +0.04(+2.78%)
Feb 05, 2024 1.480 1.500 1.420 1.440 169,508 -0.02(-1.03%)
Feb 02, 2024 1.360 1.470 1.360 1.455 805,831 -0.11(-7.32%)
Feb 01, 2024 1.530 1.580 1.520 1.570 108,314 +0.05(+3.29%)
Jan 31, 2024 1.570 1.574 1.510 1.520 102,072 -0.03(-1.94%)
Jan 30, 2024 1.580 1.610 1.540 1.550 133,546 -0.04(-2.52%)
Jan 29, 2024 1.560 1.620 1.530 1.590 172,900 +0.02(+1.27%)
Jan 26, 2024 1.550 1.590 1.550 1.570 87,252 +0.01(+0.64%)
Jan 25, 2024 1.600 1.600 1.510 1.560 157,764 -0.01(-0.64%)
Jan 24, 2024 1.540 1.610 1.500 1.570 436,466 +0.07(+4.32%)
Jan 23, 2024 1.430 1.520 1.410 1.505 288,699 +0.06(+4.51%)
Jan 22, 2024 1.400 1.450 1.380 1.440 136,648 +0.05(+3.60%)
Jan 19, 2024 1.400 1.430 1.380 1.390 115,548 -0.02(-1.42%)
Jan 18, 2024 1.440 1.440 1.400 1.410 108,779 -0.03(-2.08%)
Jan 17, 2024 1.460 1.465 1.420 1.440 86,105 -0.02(-1.37%)
Jan 16, 2024 1.460 1.490 1.450 1.460 131,534 +0.01(+0.69%)
Jan 12, 2024 1.480 1.500 1.450 1.450 63,610 -0.01(-0.68%)
Jan 11, 2024 1.470 1.480 1.430 1.460 76,265 -0.03(-2.01%)
Jan 10, 2024 1.470 1.510 1.440 1.490 138,483 +0.03(+2.05%)
Jan 09, 2024 1.410 1.460 1.400 1.460 119,329 +0.05(+3.55%)
Jan 08, 2024 1.400 1.460 1.350 1.410 155,860 -0.02(-1.40%)
Jan 05, 2024 1.470 1.500 1.422 1.430 557,566 -0.04(-2.72%)
Jan 04, 2024 1.470 1.490 1.400 1.470 174,930 +0.00(+0.00%)
Jan 03, 2024 1.500 1.500 1.460 1.470 147,467 -0.05(-3.29%)
Jan 02, 2024 1.470 1.550 1.445 1.520 428,830 +0.05(+3.40%)
Dec 29, 2023 1.470 1.480 1.420 1.470 183,046 +0.01(+0.68%)
Dec 28, 2023 1.390 1.500 1.390 1.460 421,772 +0.06(+4.29%)
Dec 27, 2023 1.440 1.440 1.330 1.400 351,316 -0.05(-3.45%)
Dec 26, 2023 1.360 1.450 1.360 1.450 307,205 +0.10(+7.41%)
Dec 22, 2023 1.360 1.430 1.330 1.350 283,573 -0.01(-0.74%)
Dec 21, 2023 1.300 1.380 1.300 1.360 146,131 +0.01(+0.74%)
Dec 20, 2023 1.360 1.420 1.330 1.350 233,951 -0.03(-2.17%)
Dec 19, 2023 1.300 1.400 1.300 1.380 292,356 +0.08(+6.15%)
Dec 18, 2023 1.290 1.340 1.290 1.300 79,332 +0.01(+0.78%)
Dec 15, 2023 1.290 1.339 1.280 1.290 79,404 -0.01(-0.77%)
Dec 14, 2023 1.320 1.350 1.270 1.300 187,015 +0.01(+0.78%)
Dec 13, 2023 1.250 1.330 1.200 1.290 129,046 +0.04(+3.20%)
Dec 12, 2023 1.280 1.280 1.240 1.250 137,138 -0.03(-2.34%)
Dec 11, 2023 1.320 1.320 1.270 1.280 101,448 -0.04(-3.03%)
Dec 08, 2023 1.250 1.340 1.250 1.320 218,627 +0.06(+4.76%)
Dec 07, 2023 1.280 1.300 1.250 1.260 128,467 -0.01(-0.79%)
Dec 06, 2023 1.280 1.310 1.210 1.270 155,056 -0.02(-1.55%)
Dec 05, 2023 1.230 1.290 1.200 1.290 180,465 +0.06(+4.88%)
Dec 04, 2023 1.160 1.240 1.160 1.230 155,432 +0.06(+5.13%)
Dec 01, 2023 1.140 1.190 1.140 1.170 71,353 +0.03(+2.63%)
Nov 30, 2023 1.190 1.210 1.140 1.140 143,981 -0.03(-2.56%)
Nov 29, 2023 1.160 1.210 1.160 1.170 87,882 +0.01(+0.86%)
Nov 28, 2023 1.150 1.190 1.110 1.160 83,769 -0.01(-0.85%)
Nov 27, 2023 1.210 1.220 1.140 1.170 166,122 -0.02(-1.68%)
Nov 24, 2023 1.220 1.250 1.170 1.190 109,406 -0.02(-1.65%)
Nov 22, 2023 1.200 1.230 1.193 1.210 57,629 +0.00(+0.00%)
Nov 21, 2023 1.210 1.230 1.150 1.210 206,710 -0.02(-1.63%)
Nov 20, 2023 1.170 1.250 1.170 1.230 197,501 +0.04(+3.36%)
Nov 17, 2023 1.160 1.200 1.140 1.190 161,675 +0.03(+2.59%)
Nov 16, 2023 1.140 1.170 1.140 1.160 139,748 +0.02(+1.75%)
Nov 15, 2023 1.110 1.160 1.070 1.140 191,861 +0.05(+4.59%)
Nov 14, 2023 1.140 1.230 1.060 1.090 590,020 -0.02(-1.80%)
Nov 13, 2023 1.120 1.140 1.070 1.110 134,067 +0.00(+0.00%)
Nov 10, 2023 1.050 1.290 1.050 1.110 187,594 +0.06(+5.71%)
Nov 09, 2023 1.140 1.150 1.040 1.050 172,731 -0.10(-8.70%)
Nov 08, 2023 1.120 1.150 1.120 1.150 88,961 +0.03(+2.68%)
Nov 07, 2023 1.140 1.160 1.120 1.120 65,231 -0.04(-3.45%)
Nov 06, 2023 1.200 1.220 1.130 1.160 108,854 -0.03(-2.52%)
Nov 03, 2023 1.140 1.230 1.140 1.190 230,320 +0.05(+4.39%)
Nov 02, 2023 1.150 1.160 1.100 1.140 120,110 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.