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 )

1.460 +0.030 (+2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Nov 01, 2023 1.110 1.150 1.059 1.140 146,731 +0.06(+5.56%)
Oct 31, 2023 1.020 1.090 1.020 1.080 90,670 +0.05(+4.85%)
Oct 30, 2023 1.010 1.070 0.9983 1.030 121,162 +0.01(+0.98%)
Oct 27, 2023 1.020 1.050 1.000 1.020 69,827 +0.02(+2.00%)
Oct 26, 2023 0.9900 1.030 0.9900 1.000 137,695 -0.04(-3.85%)
Oct 25, 2023 1.030 1.070 1.005 1.040 102,273 -0.02(-1.89%)
Oct 24, 2023 1.050 1.100 1.010 1.060 110,348 +0.01(+0.95%)
Oct 23, 2023 1.050 1.140 1.030 1.050 218,339 -0.02(-1.87%)
Oct 20, 2023 1.080 1.120 1.060 1.070 99,649 -0.02(-2.28%)
Oct 19, 2023 1.110 1.110 1.070 1.095 195,569 -0.03(-3.10%)
Oct 18, 2023 1.150 1.170 1.100 1.130 222,308 -0.03(-2.59%)
Oct 17, 2023 1.160 1.180 1.150 1.160 269,234 +0.02(+1.75%)
Oct 16, 2023 1.130 1.170 1.080 1.140 115,021 +0.01(+0.88%)
Oct 13, 2023 1.110 1.150 1.090 1.130 156,957 +0.01(+0.89%)
Oct 12, 2023 1.170 1.170 1.120 1.120 110,587 -0.05(-4.27%)
Oct 11, 2023 1.200 1.208 1.160 1.170 149,189 +0.02(+1.74%)
Oct 10, 2023 1.140 1.170 1.130 1.150 52,693 +0.00(+0.00%)
Oct 09, 2023 1.140 1.150 1.120 1.150 78,494 +0.01(+0.88%)
Oct 06, 2023 1.150 1.170 1.130 1.140 276,670 -0.02(-1.72%)
Oct 05, 2023 1.160 1.170 1.130 1.160 159,232 +0.01(+0.87%)
Oct 04, 2023 1.160 1.170 1.130 1.150 244,161 -0.02(-1.71%)
Oct 03, 2023 1.160 1.190 1.160 1.170 202,459 -0.02(-1.68%)
Oct 02, 2023 1.200 1.210 1.169 1.190 206,929 -0.02(-1.65%)
Sep 29, 2023 1.220 1.220 1.190 1.210 130,950 +0.01(+0.83%)
Sep 28, 2023 1.210 1.215 1.190 1.200 89,763 +0.00(+0.00%)
Sep 27, 2023 1.220 1.240 1.190 1.200 134,200 -0.01(-0.83%)
Sep 26, 2023 1.190 1.250 1.190 1.210 185,389 +0.01(+0.83%)
Sep 25, 2023 1.220 1.230 1.190 1.200 143,630 -0.01(-0.83%)
Sep 22, 2023 1.250 1.250 1.190 1.210 258,430 -0.01(-0.82%)
Sep 21, 2023 1.240 1.240 1.200 1.220 189,921 -0.01(-0.81%)
Sep 20, 2023 1.240 1.260 1.200 1.230 394,258 -0.01(-0.81%)
Sep 19, 2023 1.240 1.260 1.200 1.240 361,471 -0.01(-0.80%)
Sep 18, 2023 1.280 1.280 1.220 1.250 402,740 -0.03(-2.34%)
Sep 15, 2023 1.290 1.320 1.265 1.280 411,303 -0.01(-0.78%)
Sep 14, 2023 1.290 1.300 1.270 1.290 136,345 +0.00(+0.00%)
Sep 13, 2023 1.270 1.300 1.270 1.290 249,187 -0.01(-0.77%)
Sep 12, 2023 1.330 1.330 1.280 1.300 180,712 -0.03(-2.26%)
Sep 11, 2023 1.360 1.370 1.290 1.330 278,554 -0.03(-2.21%)
Sep 08, 2023 1.340 1.360 1.320 1.360 100,448 +0.02(+1.49%)
Sep 07, 2023 1.360 1.360 1.310 1.340 148,692 -0.04(-2.90%)
Sep 06, 2023 1.440 1.455 1.340 1.380 243,627 -0.05(-3.50%)
Sep 05, 2023 1.520 1.530 1.380 1.430 444,037 -0.09(-5.92%)
Sep 01, 2023 1.510 1.550 1.500 1.520 291,143 +0.02(+1.33%)
Aug 31, 2023 1.450 1.500 1.440 1.500 423,399 +0.06(+4.17%)
Aug 30, 2023 1.660 1.660 1.320 1.440 2,985,955 +0.07(+5.11%)
Aug 29, 2023 1.300 1.400 1.300 1.370 698,198 +0.11(+8.73%)
Aug 28, 2023 1.260 1.286 1.240 1.260 185,608 -0.02(-1.56%)
Aug 25, 2023 1.320 1.320 1.280 1.280 134,629 -0.02(-1.54%)
Aug 24, 2023 1.330 1.330 1.270 1.300 128,409 -0.02(-1.52%)
Aug 23, 2023 1.300 1.350 1.300 1.320 109,568 +0.01(+0.76%)
Aug 22, 2023 1.280 1.330 1.280 1.310 134,355 +0.03(+2.34%)
Aug 21, 2023 1.340 1.340 1.280 1.280 172,658 +0.00(+0.00%)
Aug 18, 2023 1.330 1.330 1.270 1.280 168,872 -0.05(-4.12%)
Aug 17, 2023 1.330 1.380 1.300 1.335 342,299 +0.02(+1.91%)
Aug 16, 2023 1.370 1.370 1.280 1.310 421,627 -0.03(-2.60%)
Aug 15, 2023 1.360 1.380 1.310 1.345 507,323 -0.03(-1.82%)
Aug 14, 2023 1.410 1.410 1.340 1.370 496,553 -0.03(-2.14%)
Aug 11, 2023 1.470 1.480 1.360 1.400 453,983 -0.05(-3.45%)
Aug 10, 2023 1.450 1.470 1.430 1.450 369,305 +0.00(+0.00%)
Aug 09, 2023 1.490 1.501 1.430 1.450 357,904 -0.03(-2.03%)
Aug 08, 2023 1.480 1.500 1.460 1.480 143,561 -0.02(-1.33%)
Aug 07, 2023 1.510 1.520 1.470 1.500 225,684 -0.01(-0.66%)
Aug 04, 2023 1.510 1.550 1.500 1.510 165,931 +0.00(+0.00%)
Aug 03, 2023 1.570 1.570 1.500 1.510 186,204 -0.02(-1.63%)
Aug 02, 2023 1.510 1.560 1.501 1.535 263,569 +0.01(+0.99%)
Aug 01, 2023 1.620 1.620 1.510 1.520 516,070 -0.11(-6.75%)
Jul 31, 2023 1.550 1.650 1.531 1.630 2,666,603 +0.21(+14.79%)
Jul 28, 2023 1.380 1.430 1.375 1.420 124,729 +0.03(+2.16%)
Jul 27, 2023 1.430 1.430 1.360 1.390 205,211 -0.03(-2.11%)
Jul 26, 2023 1.400 1.440 1.400 1.420 172,404 +0.01(+0.71%)
Jul 25, 2023 1.440 1.440 1.400 1.410 150,115 -0.04(-2.76%)
Jul 24, 2023 1.440 1.460 1.400 1.450 293,007 +0.00(+0.00%)
Jul 21, 2023 1.470 1.480 1.420 1.450 247,826 -0.01(-0.68%)
Jul 20, 2023 1.480 1.500 1.450 1.460 165,293 -0.02(-1.35%)
Jul 19, 2023 1.500 1.510 1.460 1.480 77,905 -0.02(-1.33%)
Jul 18, 2023 1.510 1.524 1.490 1.500 107,077 -0.01(-0.66%)
Jul 17, 2023 1.500 1.530 1.480 1.510 154,861 +0.00(+0.00%)
Jul 14, 2023 1.520 1.530 1.490 1.510 418,196 -0.01(-0.66%)
Jul 13, 2023 1.510 1.530 1.500 1.520 137,699 +0.01(+0.66%)
Jul 12, 2023 1.560 1.560 1.500 1.510 151,535 -0.04(-2.58%)
Jul 11, 2023 1.490 1.560 1.470 1.550 272,490 +0.06(+4.03%)
Jul 10, 2023 1.450 1.500 1.450 1.490 83,833 +0.03(+2.05%)
Jul 07, 2023 1.430 1.473 1.410 1.460 166,389 +0.03(+2.10%)
Jul 06, 2023 1.460 1.460 1.420 1.430 141,143 -0.03(-2.05%)
Jul 05, 2023 1.450 1.490 1.440 1.460 152,893 -0.01(-0.68%)
Jul 03, 2023 1.450 1.500 1.450 1.470 177,035 +0.02(+1.38%)
Jun 30, 2023 1.420 1.450 1.410 1.450 174,809 +0.03(+2.11%)
Jun 29, 2023 1.420 1.440 1.410 1.420 185,878 +0.00(+0.00%)
Jun 28, 2023 1.430 1.440 1.390 1.420 214,765 -0.01(-0.70%)
Jun 27, 2023 1.460 1.480 1.410 1.430 376,021 -0.02(-1.38%)
Jun 26, 2023 1.550 1.555 1.410 1.450 828,458 -0.15(-9.38%)
Jun 23, 2023 1.460 1.605 1.410 1.600 1,115,597 +0.13(+8.84%)
Jun 22, 2023 1.480 1.520 1.440 1.470 292,874 +0.01(+0.68%)
Jun 21, 2023 1.520 1.530 1.430 1.460 314,193 -0.07(-4.58%)
Jun 20, 2023 1.580 1.595 1.520 1.530 359,432 -0.03(-1.92%)
Jun 16, 2023 1.580 1.605 1.550 1.560 306,529 -0.01(-0.64%)
Jun 15, 2023 1.620 1.630 1.540 1.570 445,753 -0.33(-17.37%)
May 08, 2023 1.950 1.995 1.900 1.900 247,934 -0.05(-2.56%)
May 05, 2023 1.890 1.985 1.850 1.950 554,355 +0.07(+3.72%)
May 04, 2023 1.820 1.900 1.807 1.880 401,413 +0.07(+3.87%)
May 03, 2023 1.730 1.910 1.730 1.810 416,883 +0.08(+4.62%)
May 02, 2023 1.880 1.880 1.710 1.730 355,306 -0.12(-6.49%)
May 01, 2023 1.770 1.870 1.770 1.850 338,218 +0.08(+4.52%)
Apr 28, 2023 1.780 1.790 1.750 1.770 195,565 -0.01(-0.56%)
Apr 27, 2023 1.730 1.785 1.700 1.780 346,413 +0.05(+2.89%)
Apr 26, 2023 1.690 1.745 1.660 1.730 381,480 +0.04(+2.37%)
Apr 25, 2023 1.690 1.740 1.670 1.690 283,682 -0.02(-1.17%)
Apr 24, 2023 1.650 1.710 1.630 1.710 247,788 +0.01(+0.59%)
Apr 21, 2023 1.660 1.700 1.640 1.700 139,746 +0.02(+1.19%)
Apr 20, 2023 1.730 1.730 1.650 1.680 306,335 -0.07(-4.00%)
Apr 19, 2023 1.730 1.760 1.690 1.750 196,445 +0.00(+0.00%)
Apr 18, 2023 1.750 1.800 1.720 1.750 281,621 -0.01(-0.57%)
Apr 17, 2023 1.690 1.770 1.690 1.760 315,962 +0.04(+2.33%)
Apr 14, 2023 1.720 1.730 1.660 1.720 363,346 +0.01(+0.58%)
Apr 13, 2023 1.600 1.750 1.580 1.710 634,156 +0.09(+5.56%)
Apr 12, 2023 1.620 1.640 1.565 1.620 260,448 +0.00(+0.00%)
Apr 11, 2023 1.550 1.640 1.520 1.620 733,126 +0.06(+3.85%)
Apr 10, 2023 1.510 1.565 1.475 1.560 404,661 +0.05(+3.31%)
Apr 06, 2023 1.450 1.510 1.420 1.510 354,337 +0.06(+4.14%)
Apr 05, 2023 1.540 1.540 1.450 1.450 598,787 -0.09(-5.84%)
Apr 04, 2023 1.510 1.550 1.500 1.540 644,429 +0.02(+1.32%)
Apr 03, 2023 1.430 1.570 1.410 1.520 1,373,501 +0.07(+4.83%)
Mar 31, 2023 1.570 1.650 1.410 1.450 7,606,189 +0.01(+0.69%)
Mar 30, 2023 1.480 1.480 1.390 1.440 1,191,480 -0.01(-0.69%)
Mar 29, 2023 1.390 1.480 1.375 1.450 759,491 +0.10(+7.41%)
Mar 28, 2023 1.430 1.450 1.350 1.350 814,473 -0.06(-4.26%)
Mar 27, 2023 1.420 1.460 1.370 1.410 311,479 -0.02(-1.40%)
Mar 24, 2023 1.350 1.450 1.350 1.430 300,840 +0.06(+4.38%)
Mar 23, 2023 1.380 1.430 1.350 1.370 365,153 +0.01(+0.74%)
Mar 22, 2023 1.400 1.460 1.350 1.360 606,237 -0.04(-2.86%)
Mar 21, 2023 1.360 1.440 1.360 1.400 259,933 +0.02(+1.45%)
Mar 20, 2023 1.390 1.405 1.350 1.380 402,971 +0.02(+1.47%)
Mar 17, 2023 1.460 1.480 1.360 1.360 477,077 -0.11(-7.48%)
Mar 16, 2023 1.420 1.500 1.420 1.470 365,854 +0.00(+0.00%)
Mar 15, 2023 1.480 1.500 1.380 1.470 422,956 -0.01(-0.68%)
Mar 14, 2023 1.420 1.525 1.420 1.480 702,356 +0.04(+2.78%)
Mar 13, 2023 1.410 1.510 1.380 1.440 1,408,113 -0.04(-2.70%)
Mar 10, 2023 1.500 1.510 1.420 1.480 905,154 -0.03(-1.99%)
Mar 09, 2023 1.570 1.670 1.510 1.510 866,937 -0.08(-5.03%)
Mar 08, 2023 1.710 1.720 1.570 1.590 652,098 -0.10(-5.92%)
Mar 07, 2023 1.510 1.730 1.505 1.690 953,323 +0.17(+11.18%)
Mar 06, 2023 1.480 1.565 1.470 1.520 398,326 +0.03(+2.01%)
Mar 03, 2023 1.480 1.550 1.470 1.490 264,739 +0.01(+0.68%)
Mar 02, 2023 1.510 1.520 1.470 1.480 280,564 -0.03(-1.99%)
Mar 01, 2023 1.490 1.540 1.480 1.510 299,029 +0.03(+2.03%)
Feb 28, 2023 1.500 1.570 1.480 1.480 235,657 -0.03(-1.99%)
Feb 27, 2023 1.500 1.540 1.475 1.510 590,404 +0.00(+0.00%)
Feb 24, 2023 1.590 1.599 1.500 1.510 1,288,195 -0.08(-5.03%)
Feb 23, 2023 1.620 1.630 1.580 1.590 273,601 -0.02(-1.24%)
Feb 22, 2023 1.690 1.690 1.610 1.610 199,086 -0.05(-3.01%)
Feb 21, 2023 1.680 1.700 1.620 1.660 425,908 -0.05(-2.92%)
Feb 17, 2023 1.740 1.750 1.670 1.710 351,685 -0.01(-0.58%)
Feb 16, 2023 1.760 1.780 1.710 1.720 332,611 -0.07(-3.91%)
Feb 15, 2023 1.780 1.810 1.735 1.790 313,452 +0.00(+0.00%)
Feb 14, 2023 1.780 1.850 1.740 1.790 336,802 +0.01(+0.56%)
Feb 13, 2023 1.790 1.810 1.730 1.780 270,436 -0.01(-0.56%)
Feb 10, 2023 1.800 1.820 1.760 1.790 377,213 +0.00(+0.00%)
Feb 09, 2023 1.870 1.870 1.765 1.790 478,452 -0.05(-2.72%)
Feb 08, 2023 1.850 1.880 1.830 1.840 263,202 -0.02(-1.08%)
Feb 07, 2023 1.880 1.900 1.850 1.860 169,196 -0.03(-1.59%)
Feb 06, 2023 1.870 1.930 1.860 1.890 247,233 -0.01(-0.53%)
Feb 03, 2023 1.830 1.930 1.810 1.900 398,306 +0.07(+3.83%)
Feb 02, 2023 1.860 1.920 1.830 1.830 274,289 -0.05(-2.66%)
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.