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 (%)
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%)
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.