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 )

1.640 -0.050 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2018 11.41 11.41 11.41 0 -0.04(-0.35%)
Aug 30, 2018 11.31 11.60 11.26 11.45 85,099 +0.14(+1.24%)
Aug 29, 2018 11.33 11.56 11.26 11.31 45,329 -0.02(-0.18%)
Aug 28, 2018 11.38 11.47 11.15 11.33 59,493 -0.05(-0.44%)
Aug 27, 2018 11.22 11.51 11.20 11.38 36,745 +0.21(+1.88%)
Aug 24, 2018 11.39 11.50 11.01 11.17 51,300 -0.14(-1.24%)
Aug 23, 2018 11.53 11.58 11.20 11.31 34,041 -0.21(-1.82%)
Aug 22, 2018 11.38 11.61 11.37 11.52 62,701 +0.15(+1.32%)
Aug 21, 2018 10.90 11.45 10.81 11.37 144,793 +0.53(+4.89%)
Aug 20, 2018 10.70 10.96 10.56 10.84 63,292 +0.22(+2.07%)
Aug 17, 2018 10.54 10.98 10.40 10.62 74,700 +0.12(+1.14%)
Aug 16, 2018 10.61 10.82 10.30 10.50 99,175 +0.00(+0.00%)
Aug 15, 2018 10.94 11.12 10.29 10.50 246,747 -0.45(-4.11%)
Aug 14, 2018 11.10 11.12 10.46 10.95 135,666 -0.15(-1.35%)
Aug 13, 2018 11.39 11.40 11.03 11.10 187,512 -0.17(-1.51%)
Aug 10, 2018 11.37 11.60 11.10 11.27 68,600 -0.03(-0.27%)
Aug 09, 2018 11.42 11.55 11.04 11.30 106,127 -0.18(-1.57%)
Aug 08, 2018 11.80 12.05 11.39 11.48 273,674 -0.31(-2.63%)
Aug 07, 2018 11.74 12.12 11.64 11.79 116,341 +0.14(+1.20%)
Aug 06, 2018 11.34 11.82 11.34 11.65 41,484 +0.31(+2.73%)
Aug 03, 2018 11.64 11.75 10.95 11.34 100,400 -0.28(-2.41%)
Aug 02, 2018 11.36 11.79 11.36 11.62 84,842 +0.20(+1.75%)
Aug 01, 2018 11.51 11.52 10.97 11.42 170,799 -0.10(-0.87%)
Jul 31, 2018 11.05 11.97 11.05 11.52 213,710 +0.51(+4.63%)
Jul 30, 2018 11.00 11.37 10.66 11.01 113,024 -0.02(-0.18%)
Jul 27, 2018 11.32 11.58 10.95 11.03 275,100 -0.29(-2.56%)
Jul 26, 2018 11.37 11.65 11.09 11.32 92,355 -0.06(-0.53%)
Jul 25, 2018 11.09 12.05 11.09 11.38 103,994 +0.30(+2.71%)
Jul 24, 2018 11.51 11.61 10.68 11.08 169,826 -0.34(-2.98%)
Jul 23, 2018 11.00 11.75 11.00 11.42 254,341 +0.35(+3.16%)
Jul 20, 2018 11.46 11.73 11.00 11.07 92,158 -0.39(-3.40%)
Jul 19, 2018 11.42 11.72 11.04 11.46 131,689 +0.03(+0.26%)
Jul 18, 2018 11.94 12.18 11.30 11.43 280,412 -0.27(-2.31%)
Jul 17, 2018 11.72 12.22 11.59 11.70 282,777 +0.00(+0.00%)
Jul 16, 2018 12.50 12.50 11.60 11.70 407,491 -0.44(-3.62%)
Jul 13, 2018 13.48 13.48 12.05 12.14 1,292,594 -1.15(-8.65%)
Jul 12, 2018 14.04 14.06 13.20 13.29 107,712 +0.10(+0.76%)
Jul 11, 2018 13.85 14.35 13.17 13.19 195,368 -0.66(-4.77%)
Jul 10, 2018 16.00 16.00 13.50 13.85 327,859 -3.54(-20.36%)
Jul 09, 2018 17.34 18.23 16.68 17.39 160,523 +0.50(+2.96%)
Jul 06, 2018 17.92 17.92 16.55 16.89 31,515 -0.90(-5.06%)
Jul 05, 2018 16.20 17.98 16.05 17.79 47,928 +1.71(+10.63%)
Jul 03, 2018 16.08 16.08 16.08 0 +0.24(+1.52%)
Jul 02, 2018 14.65 16.18 14.56 15.84 77,471 +1.17(+7.98%)
Jun 29, 2018 14.67 14.83 14.07 14.67 33,601 +0.09(+0.62%)
Jun 28, 2018 14.00 14.75 14.00 14.58 33,490 +0.59(+4.22%)
Jun 27, 2018 14.82 14.99 13.76 13.99 45,447 -0.74(-5.02%)
Jun 26, 2018 15.14 15.34 14.20 14.73 57,528 -0.40(-2.64%)
Jun 25, 2018 14.57 15.41 13.78 15.13 133,052 +0.48(+3.28%)
Jun 22, 2018 13.54 14.99 13.54 14.65 232,153 +1.35(+10.15%)
Jun 21, 2018 14.61 15.09 13.02 13.30 192,586 -1.20(-8.28%)
Jun 20, 2018 13.61 15.20 13.61 14.50 167,207 +1.00(+7.41%)
Jun 19, 2018 13.75 15.09 13.20 13.50 367,853 +2.11(+18.53%)
Jun 18, 2018 11.90 12.26 11.36 11.39 75,773 -0.56(-4.69%)
Jun 15, 2018 12.33 11.47 11.95 117,808 -0.38(-3.08%)
Jun 14, 2018 11.79 12.50 11.63 12.33 31,487 +0.55(+4.67%)
Jun 13, 2018 11.42 12.33 11.41 11.78 36,769 +0.35(+3.06%)
Jun 12, 2018 11.54 12.03 11.32 11.43 38,828 -0.11(-0.95%)
Jun 11, 2018 10.93 12.56 10.93 11.54 55,902 +0.60(+5.48%)
Jun 08, 2018 11.50 11.71 10.70 10.94 61,679 -0.55(-4.79%)
Jun 07, 2018 11.88 11.90 11.37 11.49 19,909 -0.34(-2.87%)
Jun 06, 2018 11.53 11.96 11.44 11.83 17,898 +0.29(+2.51%)
Jun 05, 2018 11.26 11.71 11.26 11.54 24,250 +0.29(+2.58%)
Jun 04, 2018 11.48 11.74 11.01 11.25 31,260 -0.15(-1.32%)
Jun 01, 2018 10.86 11.49 10.56 11.40 36,310 +0.76(+7.14%)
May 31, 2018 10.98 11.12 10.45 10.64 33,613 -0.19(-1.75%)
May 30, 2018 10.80 11.49 10.70 10.83 50,776 -0.02(-0.18%)
May 29, 2018 10.40 11.06 10.14 10.85 119,895 +0.44(+4.23%)
May 25, 2018 10.41 10.41 10.41 0 -0.17(-1.61%)
May 24, 2018 11.20 11.63 10.46 10.58 58,050 -0.62(-5.54%)
May 23, 2018 12.48 12.50 10.90 11.20 98,909 -0.74(-6.20%)
May 22, 2018 12.13 12.13 11.68 11.94 41,335 -0.20(-1.65%)
May 21, 2018 12.20 12.50 12.03 12.14 50,279 +0.04(+0.33%)
May 18, 2018 12.13 12.59 11.94 12.10 77,236 -0.04(-0.33%)
May 17, 2018 12.08 12.74 11.70 12.14 78,638 +0.05(+0.41%)
May 16, 2018 12.22 12.68 11.58 12.09 65,010 -0.14(-1.14%)
May 15, 2018 11.47 12.43 11.47 12.23 53,806 +0.82(+7.19%)
May 14, 2018 12.03 12.40 11.30 11.41 48,775 -0.63(-5.23%)
May 11, 2018 12.58 12.74 11.88 12.04 94,752 +0.45(+3.88%)
May 10, 2018 12.13 12.25 11.55 11.59 38,137 -0.60(-4.92%)
May 09, 2018 11.94 12.43 11.64 12.19 143,193 +0.18(+1.50%)
May 08, 2018 12.29 13.16 11.26 12.01 72,655 -0.36(-2.91%)
May 07, 2018 12.49 12.81 12.06 12.37 56,682 -0.03(-0.24%)
May 04, 2018 12.28 13.17 12.26 12.40 27,413 -0.24(-1.90%)
May 03, 2018 12.80 13.00 12.24 12.64 31,653 -0.13(-1.02%)
May 02, 2018 13.04 13.18 12.21 12.77 71,292 -0.34(-2.59%)
May 01, 2018 12.31 13.20 12.31 13.11 79,079 +1.00(+8.26%)
Apr 30, 2018 12.80 13.17 12.05 12.11 87,499 -0.34(-2.73%)
Apr 27, 2018 13.05 13.10 12.15 12.45 35,768 -0.70(-5.32%)
Apr 26, 2018 13.52 13.52 12.79 13.15 12,252 -0.26(-1.94%)
Apr 25, 2018 13.05 13.96 12.57 13.41 84,727 +0.37(+2.84%)
Apr 24, 2018 12.80 13.80 12.60 13.04 59,038 +0.47(+3.74%)
Apr 23, 2018 13.01 13.30 12.30 12.57 31,824 -0.34(-2.63%)
Apr 20, 2018 13.11 13.15 12.50 12.91 30,735 -0.25(-1.90%)
Apr 19, 2018 13.05 13.53 12.99 13.16 23,466 +0.07(+0.53%)
Apr 18, 2018 13.53 13.75 12.91 13.09 24,755 -0.36(-2.68%)
Apr 17, 2018 13.68 14.69 13.33 13.45 57,593 -0.07(-0.52%)
Apr 16, 2018 15.69 15.69 13.33 13.52 46,354 -1.97(-12.72%)
Apr 13, 2018 17.79 18.00 15.19 15.49 96,745 -2.36(-13.22%)
Apr 12, 2018 15.00 19.00 14.90 17.85 54,161 +2.86(+19.08%)
Apr 11, 2018 14.98 15.00 14.25 14.99 29,808 +0.19(+1.28%)
Apr 10, 2018 14.34 15.29 14.34 14.80 46,573 +0.04(+0.27%)
Apr 09, 2018 14.00 14.99 12.87 14.76 23,161 +0.90(+6.49%)
Apr 06, 2018 14.26 14.71 13.08 13.86 83,884 -0.40(-2.81%)
Apr 05, 2018 14.20 14.30 13.65 14.26 72,778 -0.04(-0.28%)
Apr 04, 2018 13.76 14.48 13.76 14.30 49,993 +0.40(+2.88%)
Apr 03, 2018 14.07 14.31 13.65 13.90 52,181 -0.30(-2.11%)
Apr 02, 2018 14.45 14.45 14.00 14.20 8,322 -0.05(-0.35%)
Mar 29, 2018 14.25 14.25 14.25 0 +0.06(+0.42%)
Mar 28, 2018 14.03 14.20 13.30 14.19 33,710 +0.12(+0.85%)
Mar 27, 2018 14.34 14.34 13.84 14.07 7,693 -0.28(-1.95%)
Mar 26, 2018 13.92 14.38 13.20 14.35 23,887 +0.60(+4.36%)
Mar 23, 2018 13.31 14.40 13.31 13.75 21,641 -0.60(-4.18%)
Mar 22, 2018 14.27 14.50 14.13 14.35 56,414 +0.06(+0.42%)
Mar 21, 2018 14.08 14.38 14.08 14.29 9,979 +0.06(+0.42%)
Mar 20, 2018 14.53 14.55 14.13 14.23 14,607 -0.27(-1.86%)
Mar 19, 2018 14.50 14.55 13.82 14.50 25,473 -0.11(-0.75%)
Mar 16, 2018 14.10 14.61 13.52 14.61 91,178 +0.41(+2.89%)
Mar 15, 2018 13.63 14.45 13.57 14.20 31,695 +0.55(+4.03%)
Mar 14, 2018 12.97 13.75 12.96 13.65 18,938 +0.96(+7.57%)
Mar 13, 2018 12.62 12.75 12.53 12.69 18,708 +0.17(+1.36%)
Mar 12, 2018 11.90 12.62 11.90 12.52 173,616 +0.52(+4.33%)
Mar 09, 2018 11.99 12.00 11.80 12.00 26,165 +0.25(+2.13%)
Mar 08, 2018 11.59 12.00 11.55 11.75 41,761 +0.28(+2.44%)
Mar 07, 2018 11.81 11.81 11.47 11.47 54,062 -0.34(-2.88%)
Mar 06, 2018 10.81 11.88 10.80 11.81 39,820 +0.04(+0.34%)
Mar 05, 2018 11.14 12.00 10.66 11.77 111,613 +0.22(+1.90%)
Mar 02, 2018 10.63 11.60 10.55 11.55 15,493 +0.81(+7.54%)
Mar 01, 2018 10.65 11.35 10.63 10.74 17,308 +0.16(+1.51%)
Feb 28, 2018 11.14 11.55 10.51 10.58 24,403 -0.68(-6.04%)
Feb 27, 2018 10.12 11.58 10.12 11.26 11,466 +0.77(+7.34%)
Feb 26, 2018 10.41 10.67 10.31 10.49 4,103 -0.02(-0.19%)
Feb 23, 2018 9.900 10.90 9.850 10.51 30,548 +0.53(+5.31%)
Feb 22, 2018 10.00 10.16 9.900 9.980 19,973 -0.02(-0.20%)
Feb 21, 2018 10.10 10.28 9.880 10.00 12,584 -0.03(-0.30%)
Feb 20, 2018 10.01 10.08 9.765 10.03 10,850 -0.01(-0.10%)
Feb 16, 2018 10.04 10.04 10.04 0 +0.08(+0.80%)
Feb 15, 2018 10.07 10.48 9.850 9.960 23,182 -0.04(-0.40%)
Feb 14, 2018 11.04 11.04 9.660 10.00 65,680 -1.20(-10.71%)
Feb 13, 2018 11.47 11.79 10.32 11.20 15,679 -0.36(-3.11%)
Feb 12, 2018 11.32 12.64 11.32 11.56 14,355 -0.32(-2.69%)
Feb 09, 2018 12.08 12.86 11.50 11.88 17,637 -0.09(-0.75%)
Feb 08, 2018 11.85 12.09 11.78 11.97 11,839 +0.16(+1.35%)
Feb 07, 2018 11.91 12.04 11.80 11.81 5,295 -0.18(-1.50%)
Feb 06, 2018 11.61 11.99 11.50 11.99 14,316 +0.14(+1.18%)
Feb 05, 2018 12.00 12.00 11.85 11.85 7,517 -0.24(-1.99%)
Feb 02, 2018 12.38 12.65 12.09 12.09 13,038 -0.46(-3.67%)
Feb 01, 2018 12.07 12.42 12.07 12.55 7,884 +0.45(+3.72%)
Jan 31, 2018 12.50 12.50 12.10 12.10 13,766 -0.30(-2.42%)
Jan 30, 2018 12.44 12.66 12.44 12.40 22,425 +0.11(+0.90%)
Jan 29, 2018 12.20 12.50 12.20 12.29 34,194 +0.06(+0.49%)
Jan 26, 2018 12.01 12.34 12.00 12.23 5,055 +0.13(+1.07%)
Jan 25, 2018 12.44 12.44 12.03 12.10 4,723 +0.07(+0.58%)
Jan 24, 2018 12.24 12.31 12.03 12.03 4,969 -0.27(-2.20%)
Jan 23, 2018 12.49 12.49 12.10 12.30 63,830 +0.10(+0.82%)
Jan 22, 2018 12.73 12.73 12.11 12.20 6,610 +0.14(+1.16%)
Jan 19, 2018 11.58 12.30 11.58 12.06 36,186 +0.47(+4.06%)
Jan 18, 2018 12.05 12.47 11.55 11.59 71,601 -0.51(-4.21%)
Jan 17, 2018 12.24 12.41 12.03 12.10 11,538 -0.15(-1.22%)
Jan 16, 2018 12.30 12.49 12.13 12.25 38,364 +0.00(+0.00%)
Jan 12, 2018 12.25 12.25 12.25 0 -0.10(-0.81%)
Jan 11, 2018 11.96 12.49 11.80 12.35 44,470 +0.36(+3.00%)
Jan 10, 2018 11.42 12.00 11.42 11.99 15,982 +0.58(+5.08%)
Jan 09, 2018 11.55 11.76 11.22 11.41 39,340 -0.18(-1.55%)
Jan 08, 2018 11.90 11.90 11.49 11.59 8,013 +0.00(+0.00%)
Jan 05, 2018 12.16 12.16 11.35 11.59 15,697 -0.55(-4.53%)
Jan 04, 2018 12.26 12.26 11.53 12.14 115,678 -0.12(-0.98%)
Jan 03, 2018 12.11 12.29 11.17 12.26 52,672 +0.12(+0.99%)
Jan 02, 2018 11.82 12.15 11.30 12.14 28,538 +0.39(+3.32%)
Dec 29, 2017 11.75 11.75 11.75 0 +0.14(+1.21%)
Dec 28, 2017 12.01 12.10 11.32 11.61 59,304 -0.39(-3.25%)
Dec 27, 2017 11.45 12.05 11.45 12.00 21,316 +0.59(+5.17%)
Dec 26, 2017 11.65 11.66 11.40 11.41 9,203 -0.47(-3.96%)
Dec 22, 2017 12.08 12.22 10.90 11.88 39,454 -0.20(-1.66%)
Dec 21, 2017 10.88 12.18 10.88 12.08 30,360 +0.62(+5.41%)
Dec 20, 2017 10.77 11.85 10.40 11.46 24,193 +0.76(+7.10%)
Dec 19, 2017 10.43 11.24 10.34 10.70 79,384 +0.27(+2.59%)
Dec 18, 2017 10.82 11.48 10.30 10.43 113,467 -0.39(-3.60%)
Dec 15, 2017 11.22 12.18 10.43 10.82 566,880 -0.61(-5.34%)
Dec 14, 2017 12.07 12.07 10.91 11.43 74,389 -0.20(-1.72%)
Dec 13, 2017 11.03 12.08 10.74 11.63 69,966 +0.67(+6.11%)
Dec 12, 2017 10.86 11.31 10.48 10.96 79,317 +0.17(+1.58%)
Dec 11, 2017 10.69 11.15 10.51 10.79 102,532 +0.29(+2.76%)
Dec 08, 2017 10.45 11.00 10.45 10.50 70,606 -0.01(-0.10%)
Dec 07, 2017 11.50 11.60 9.840 10.51 84,267 -0.93(-8.13%)
Dec 06, 2017 11.30 12.20 11.25 11.44 31,880 +0.17(+1.51%)
Dec 05, 2017 12.30 13.40 11.23 11.27 102,844 -1.01(-8.22%)
Dec 04, 2017 12.18 12.90 12.18 12.28 21,893 +0.14(+1.15%)
Dec 01, 2017 12.05 12.82 11.96 12.14 80,571 +0.19(+1.59%)
Nov 30, 2017 12.60 13.03 11.90 11.95 69,224 -0.83(-6.49%)
Nov 29, 2017 13.83 13.83 12.53 12.78 51,207 -0.85(-6.20%)
Nov 28, 2017 14.04 14.25 13.29 13.62 31,384 -0.45(-3.16%)
Nov 27, 2017 14.26 15.00 13.75 14.07 143,008 +0.21(+1.52%)
Nov 24, 2017 13.05 14.00 13.00 13.86 13,252 +0.16(+1.17%)
Nov 22, 2017 13.40 13.98 13.40 13.70 39,726 +0.30(+2.24%)
Nov 21, 2017 12.53 13.71 12.53 13.40 38,120 +0.68(+5.35%)
Nov 20, 2017 14.30 14.30 12.33 12.72 70,861 -1.77(-12.22%)
Nov 17, 2017 13.25 14.50 12.00 14.49 69,650 +1.06(+7.89%)
Nov 16, 2017 14.00 14.74 13.00 13.43 68,804 +0.07(+0.52%)
Nov 15, 2017 13.76 14.45 13.17 13.36 27,822 -0.93(-6.51%)
Nov 14, 2017 14.83 14.98 13.40 14.29 52,152 -0.46(-3.12%)
Nov 13, 2017 14.85 15.40 14.25 14.75 151,601 +0.60(+4.24%)
Nov 10, 2017 13.14 15.00 13.05 14.15 120,328 +0.90(+6.79%)
Nov 09, 2017 12.93 13.25 12.50 13.25 114,625 +0.64(+5.08%)
Nov 08, 2017 12.52 12.72 12.40 12.61 71,104 +0.21(+1.69%)
Nov 07, 2017 12.03 12.42 11.90 12.40 122,803 +0.40(+3.33%)
Nov 06, 2017 11.35 12.05 11.35 12.00 136,246 +0.44(+3.81%)
Nov 03, 2017 11.40 11.70 11.10 11.56 209,905 +0.06(+0.52%)
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.