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 )

1.660 +0.030 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Oct 31, 2018 8.250 8.300 8.000 8.020 34,902 -0.16(-1.96%)
Oct 30, 2018 8.160 8.370 7.800 8.180 38,030 +0.07(+0.86%)
Oct 29, 2018 8.370 8.750 7.830 8.110 89,280 -0.15(-1.82%)
Oct 26, 2018 8.430 8.500 8.030 8.260 66,700 -0.30(-3.50%)
Oct 25, 2018 8.070 8.750 8.000 8.560 52,506 +0.55(+6.87%)
Oct 24, 2018 8.240 8.240 7.800 8.010 91,912 -0.24(-2.91%)
Oct 23, 2018 8.310 8.720 8.070 8.250 69,773 -0.16(-1.90%)
Oct 22, 2018 8.550 8.900 8.290 8.410 71,614 -0.11(-1.29%)
Oct 19, 2018 8.510 8.960 8.400 8.520 67,700 -0.02(-0.18%)
Oct 18, 2018 8.500 8.930 8.290 8.535 87,029 -0.05(-0.64%)
Oct 17, 2018 8.540 8.690 8.340 8.590 89,048 +0.08(+0.94%)
Oct 16, 2018 9.330 9.330 7.880 8.510 637,586 -1.25(-12.81%)
Oct 15, 2018 9.620 9.950 9.520 9.760 33,248 +0.16(+1.67%)
Oct 12, 2018 10.39 10.39 9.310 9.600 103,200 -0.48(-4.76%)
Oct 11, 2018 9.970 10.34 9.852 10.08 209,422 +0.08(+0.80%)
Oct 10, 2018 10.21 10.49 9.850 10.00 75,026 -0.24(-2.34%)
Oct 09, 2018 10.39 10.58 10.01 10.24 79,282 -0.16(-1.54%)
Oct 08, 2018 11.10 11.27 10.33 10.40 133,824 -0.75(-6.73%)
Oct 05, 2018 11.09 11.34 11.09 11.15 72,500 +0.09(+0.81%)
Oct 04, 2018 11.27 11.28 10.61 11.06 72,707 -0.22(-1.95%)
Oct 03, 2018 10.98 11.40 10.57 11.28 70,723 +0.37(+3.39%)
Oct 02, 2018 10.83 10.99 10.25 10.91 138,888 +0.19(+1.77%)
Oct 01, 2018 10.54 11.00 10.54 10.72 115,576 +0.21(+2.00%)
Sep 28, 2018 11.45 11.74 9.750 10.51 229,800 -0.08(-0.76%)
Sep 27, 2018 10.96 11.09 10.26 10.59 97,497 -0.26(-2.40%)
Sep 26, 2018 10.91 11.20 10.70 10.85 88,038 -0.04(-0.37%)
Sep 25, 2018 10.92 11.28 10.85 10.89 46,958 -0.06(-0.55%)
Sep 24, 2018 10.27 11.16 10.21 10.95 63,450 +0.70(+6.83%)
Sep 21, 2018 10.82 10.82 10.24 10.25 216,400 -0.58(-5.36%)
Sep 20, 2018 10.43 10.96 10.31 10.83 61,526 +0.46(+4.44%)
Sep 19, 2018 10.26 10.72 10.00 10.37 101,113 +0.21(+2.07%)
Sep 18, 2018 10.00 10.50 9.670 10.16 78,479 +0.15(+1.50%)
Sep 17, 2018 9.680 10.37 9.291 10.01 130,123 +0.32(+3.30%)
Sep 14, 2018 9.720 9.900 9.540 9.690 96,400 -0.07(-0.72%)
Sep 13, 2018 10.01 10.48 9.700 9.760 410,176 -0.23(-2.30%)
Sep 12, 2018 10.25 10.25 9.800 9.990 139,525 -0.30(-2.92%)
Sep 11, 2018 10.58 10.71 10.13 10.29 60,125 -0.31(-2.92%)
Sep 10, 2018 11.09 11.17 10.51 10.60 39,757 -0.41(-3.72%)
Sep 07, 2018 11.00 11.19 10.91 11.01 39,100 +0.01(+0.09%)
Sep 06, 2018 11.17 11.20 10.72 11.00 89,734 -0.09(-0.81%)
Sep 05, 2018 11.07 11.38 10.90 11.09 69,340 -0.02(-0.18%)
Sep 04, 2018 11.50 11.50 10.59 11.11 96,803 -0.30(-2.63%)
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%)
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.