Spero Therapeutics Inc. Common Stockのデータ

Spero Therapeutics Inc. Common Stockの基本情報

名前 Spero Therapeutics Inc. Common Stock
ティッカー SPRO
国 United States
上場年 2017.0
セクター Health Care

Spero Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.93 20.25 20.64 20.85 200000.0 20.85
2021-02-12 20.7 19.85 20.5 20.35 146500.0 20.35
2021-02-11 21.1 19.57 20.93 20.32 228000.0 20.32
2021-02-10 21.97 20.4 21.96 20.65 258300.0 20.65
2021-02-09 22.0 21.05 21.61 21.33 291300.0 21.33
2021-02-08 22.24 21.2 21.55 21.48 698000.0 21.48
2021-02-05 21.0 14.02 15.8 19.97 2591000.0 19.97
2021-02-04 19.3 18.78 19.3 19.04 142200.0 19.04
2021-02-03 19.18 18.68 18.92 18.96 168300.0 18.96
2021-02-02 19.72 18.53 19.48 19.0 251000.0 19.0
2021-02-01 19.53 18.28 18.3 19.18 277600.0 19.18
2021-01-29 18.97 17.78 18.38 18.11 169700.0 18.11
2021-01-28 18.98 17.57 18.11 18.2 181100.0 18.2
2021-01-27 19.05 17.76 18.65 17.99 206700.0 17.99
2021-01-26 19.49 18.57 19.0 18.66 208900.0 18.66
2021-01-25 20.0 17.85 19.97 18.96 318700.0 18.96
2021-01-22 18.94 17.89 18.65 18.79 287900.0 18.79
2021-01-21 17.89 16.87 17.26 17.75 203200.0 17.75
2021-01-20 17.88 16.75 17.6 17.21 234900.0 17.21
2021-01-19 17.86 16.77 17.08 17.54 314700.0 17.54
2021-01-15 17.0 16.17 16.57 16.45 239400.0 16.45
2021-01-14 16.83 16.04 16.04 16.63 190300.0 16.63
2021-01-13 16.57 16.0 16.36 16.08 137900.0 16.08
2021-01-12 16.73 15.97 16.09 16.44 199900.0 16.44
2021-01-11 16.75 15.82 16.72 16.15 304900.0 16.15
2021-01-08 17.57 15.99 17.5 16.72 326800.0 16.72
2021-01-07 17.59 16.9 16.9 17.44 310700.0 17.44
2021-01-06 17.27 16.34 16.55 16.79 361700.0 16.79
2021-01-05 18.54 16.1 18.54 16.68 645500.0 16.68
2021-01-04 19.87 17.5 19.48 17.93 600900.0 17.93
2020-12-31 20.61 18.6 20.2 19.39 374400.0 19.39
2020-12-30 21.92 20.06 20.84 20.23 279300.0 20.23
2020-12-29 22.61 19.45 22.33 20.47 425700.0 20.47
2020-12-28 23.64 21.79 23.11 22.07 486000.0 22.07
2020-12-24 22.9 21.45 22.0 21.97 270900.0 21.97
2020-12-23 22.74 21.0 22.28 21.5 357800.0 21.5
2020-12-22 23.45 20.97 21.71 21.75 688200.0 21.75
2020-12-21 19.08 17.01 17.32 19.0 304200.0 19.0
2020-12-18 18.91 17.57 18.75 17.7 1707900.0 17.7
2020-12-17 19.44 18.4 18.68 18.53 871100.0 18.53
2020-12-16 19.4 17.11 17.87 18.36 866200.0 18.36
2020-12-15 18.01 16.95 17.96 17.4 192000.0 17.4
2020-12-14 18.37 17.34 17.58 17.81 236700.0 17.81
2020-12-11 17.43 16.78 16.95 17.2 115500.0 17.2
2020-12-10 17.32 16.71 17.0 17.03 255400.0 17.03
2020-12-09 18.07 16.52 18.0 17.35 247600.0 17.35
2020-12-08 18.04 17.4 17.63 17.99 328300.0 17.99
2020-12-07 17.92 17.18 17.18 17.62 134000.0 17.62
2020-12-04 17.68 17.21 17.57 17.45 105700.0 17.45
2020-12-03 17.89 17.03 17.3 17.45 198100.0 17.45
2020-12-02 17.85 16.79 17.05 17.28 198900.0 17.28
2020-12-01 17.31 16.67 16.89 16.98 145400.0 16.98
2020-11-30 17.2 16.2 16.9 16.57 238500.0 16.57
2020-11-27 16.85 15.91 16.08 16.73 121300.0 16.73
2020-11-25 16.09 14.9 15.0 15.92 195400.0 15.92
2020-11-24 16.1 15.21 16.0 15.9 272300.0 15.9
2020-11-23 16.94 15.67 15.86 15.9 347000.0 15.9
2020-11-20 15.49 14.53 14.53 15.18 257600.0 15.18
2020-11-19 15.17 14.56 14.9 14.77 166300.0 14.77
2020-11-18 15.29 14.61 14.74 14.85 230100.0 14.85
2020-11-17 15.06 14.65 14.93 14.73 182800.0 14.73
2020-11-16 15.1 14.16 14.16 14.81 197000.0 14.81
2020-11-13 15.02 14.26 14.69 14.32 266900.0 14.32
2020-11-12 15.24 14.09 14.96 14.52 311900.0 14.52
2020-11-11 14.79 14.0 14.47 14.75 170300.0 14.75
2020-11-10 15.13 13.9 14.0 14.38 260300.0 14.38
2020-11-09 14.23 13.49 14.0 13.84 574500.0 13.84
2020-11-06 14.17 13.23 13.9 13.68 227900.0 13.68
2020-11-05 14.19 13.57 14.0 13.89 231600.0 13.89
2020-11-04 14.94 13.71 14.25 13.87 259900.0 13.87
2020-11-03 14.35 13.17 13.37 14.15 248500.0 14.15
2020-11-02 13.7 12.73 12.94 13.1 180800.0 13.1
2020-10-30 13.49 13.0 13.45 13.11 145400.0 13.11
2020-10-29 13.71 13.06 13.49 13.44 130500.0 13.44
2020-10-28 13.51 13.02 13.21 13.23 271800.0 13.23
2020-10-27 13.83 13.18 13.61 13.52 123100.0 13.52
2020-10-26 14.1 13.17 14.03 13.26 199600.0 13.26
2020-10-23 14.25 13.54 14.18 14.02 145300.0 14.02
2020-10-22 14.14 13.0 13.1 14.03 285200.0 14.03
2020-10-21 13.66 12.92 13.4 12.94 223700.0 12.94
2020-10-20 13.67 13.04 13.04 13.32 170200.0 13.32
2020-10-19 13.45 12.9 13.14 13.04 230700.0 13.04
2020-10-16 13.24 12.73 12.97 13.0 142000.0 13.0
2020-10-15 13.53 12.69 13.53 13.02 181700.0 13.02
2020-10-14 14.26 13.06 13.72 13.61 251400.0 13.61
2020-10-13 14.6 13.44 13.74 13.93 421100.0 13.93
2020-10-12 14.24 13.05 13.42 13.87 271700.0 13.87
2020-10-09 13.7 13.21 13.45 13.31 237200.0 13.31
2020-10-08 13.48 12.7 13.0 13.35 257100.0 13.35
2020-10-07 13.15 12.18 12.3 12.91 383600.0 12.91
2020-10-06 12.67 12.0 12.46 12.26 319400.0 12.26
2020-10-05 12.92 12.15 12.27 12.46 398000.0 12.46
2020-10-02 12.4 11.27 11.34 12.06 306800.0 12.06
2020-10-01 11.94 11.03 11.37 11.65 273900.0 11.65
2020-09-30 11.38 10.2 10.2 11.16 595600.0 11.16
2020-09-29 11.09 9.89 10.22 9.95 1342500.0 9.95
2020-09-28 9.7 9.25 9.7 9.3 194200.0 9.3
2020-09-25 9.61 9.3 9.36 9.53 146000.0 9.53
2020-09-24 9.76 9.26 9.37 9.39 179700.0 9.39
2020-09-23 9.73 9.36 9.73 9.43 229700.0 9.43
2020-09-22 9.99 9.6 9.94 9.74 227000.0 9.74
2020-09-21 9.91 9.65 9.91 9.72 235100.0 9.72
2020-09-18 10.28 9.96 10.1 10.11 444200.0 10.11
2020-09-17 10.29 9.6 9.93 10.0 506400.0 10.0
2020-09-16 10.34 9.96 10.15 9.99 255000.0 9.99
2020-09-15 10.39 9.97 10.14 9.99 291500.0 9.99
2020-09-14 10.5 9.93 10.23 9.95 384500.0 9.95
2020-09-11 10.35 9.81 9.94 9.91 2609200.0 9.91
2020-09-10 12.38 10.0 12.3 11.12 1226100.0 11.12
2020-09-09 13.31 12.47 12.8 12.8 868900.0 12.8
2020-09-08 14.3 8.9 9.26 13.07 3724000.0 13.07
2020-09-04 9.23 8.5 9.2 8.96 193900.0 8.96
2020-09-03 9.84 9.12 9.4 9.16 120600.0 9.16
2020-09-02 10.06 9.21 9.95 9.35 184700.0 9.35
2020-09-01 10.94 9.9 10.77 9.94 196300.0 9.94
2020-08-31 11.28 10.41 11.01 10.87 256400.0 10.87
2020-08-28 10.53 9.81 9.81 10.51 166300.0 10.51
2020-08-27 10.85 9.39 10.77 9.81 340700.0 9.81
2020-08-26 12.05 10.75 11.97 10.83 197800.0 10.83
2020-08-25 12.76 11.91 12.27 12.01 191800.0 12.01
2020-08-24 13.12 12.13 13.0 12.33 117900.0 12.33
2020-08-21 13.3 12.65 13.18 12.86 73100.0 12.86
2020-08-20 13.35 12.94 13.13 13.18 93900.0 13.18
2020-08-19 13.29 12.85 13.21 12.98 109500.0 12.98
2020-08-18 13.74 12.96 13.0 13.2 252600.0 13.2
2020-08-17 12.97 12.58 12.61 12.85 95300.0 12.85
2020-08-14 13.08 12.29 12.31 12.49 198900.0 12.49
2020-08-13 12.75 12.1 12.62 12.3 117500.0 12.3
2020-08-12 13.18 12.53 13.03 12.66 86900.0 12.66
2020-08-11 13.42 12.76 13.34 12.94 126900.0 12.94
2020-08-10 13.65 12.78 13.07 13.2 122100.0 13.2
2020-08-07 13.59 12.6 12.73 12.98 122900.0 12.98
2020-08-06 13.31 12.5 13.31 12.69 123100.0 12.69
2020-08-05 13.66 12.75 13.39 13.13 101600.0 13.13
2020-08-04 13.4 12.54 12.6 13.37 143200.0 13.37
2020-08-03 12.48 11.69 11.71 12.47 108700.0 12.47
2020-07-31 12.29 11.55 12.25 11.7 136300.0 11.7
2020-07-30 12.34 11.74 11.89 12.2 103100.0 12.2
2020-07-29 12.48 11.95 12.3 12.02 137900.0 12.02
2020-07-28 12.44 12.12 12.19 12.3 81000.0 12.3
2020-07-27 12.7 12.0 12.22 12.11 177400.0 12.11
2020-07-24 12.49 12.01 12.45 12.12 85700.0 12.12
2020-07-23 12.92 12.0 12.92 12.38 135000.0 12.38
2020-07-22 13.35 12.85 13.2 12.93 90200.0 12.93
2020-07-21 13.51 13.07 13.48 13.19 90100.0 13.19
2020-07-20 13.69 13.1 13.35 13.2 119800.0 13.2
2020-07-17 13.52 12.86 12.9 13.35 101600.0 13.35
2020-07-16 13.32 12.8 13.29 12.85 104500.0 12.85
2020-07-15 14.09 13.32 13.74 13.4 171300.0 13.4
2020-07-14 13.51 12.61 12.7 13.46 153700.0 13.46
2020-07-13 13.36 12.7 13.22 12.77 171900.0 12.77
2020-07-10 13.63 12.85 13.51 13.02 145200.0 13.02
2020-07-09 14.37 13.4 14.37 13.61 144000.0 13.61
2020-07-08 14.14 13.55 13.75 14.12 118600.0 14.12
2020-07-07 14.31 13.67 13.79 13.71 147900.0 13.71
2020-07-06 14.0 13.51 13.8 13.79 213100.0 13.79
2020-07-02 13.5 12.92 13.5 13.37 95800.0 13.37
2020-07-01 13.71 13.0 13.5 13.25 174700.0 13.25
2020-06-30 13.75 13.13 13.19 13.53 110100.0 13.53
2020-06-29 13.93 12.83 13.2 13.25 177300.0 13.25
2020-06-26 13.78 12.72 13.78 13.16 638100.0 13.16
2020-06-25 14.36 13.67 14.2 13.86 267100.0 13.86
2020-06-24 14.39 13.26 13.73 14.18 221200.0 14.18
2020-06-23 14.48 13.81 14.4 13.94 166600.0 13.94
2020-06-22 14.42 13.07 13.52 14.09 152200.0 14.09
2020-06-19 13.99 12.99 13.84 13.41 257200.0 13.41
2020-06-18 13.96 12.99 12.99 13.8 131300.0 13.8
2020-06-17 13.6 12.84 13.19 13.14 145400.0 13.14
2020-06-16 13.34 12.1 12.29 13.14 243400.0 13.14
2020-06-15 12.29 11.52 11.64 11.9 198400.0 11.9
2020-06-12 12.23 11.5 11.85 11.95 112300.0 11.95
2020-06-11 12.62 11.55 12.5 11.57 159700.0 11.57
2020-06-10 13.16 12.58 12.83 12.8 118800.0 12.8
2020-06-09 13.2 12.44 13.19 12.66 123100.0 12.66
2020-06-08 13.67 12.83 12.99 13.32 274400.0 13.32
2020-06-05 12.99 12.31 12.36 12.44 153300.0 12.44
2020-06-04 12.71 11.92 12.47 12.13 139900.0 12.13
2020-06-03 13.4 12.15 13.33 12.32 166400.0 12.32
2020-06-02 13.43 12.6 13.06 13.0 271600.0 13.0
2020-06-01 13.93 11.75 12.0 12.96 334100.0 12.96
2020-05-29 12.08 11.49 11.96 11.82 146500.0 11.82
2020-05-28 12.37 11.82 12.16 11.86 150700.0 11.86
2020-05-27 12.58 11.07 12.55 11.89 157100.0 11.89
2020-05-26 13.06 12.25 13.0 12.35 231000.0 12.35
2020-05-22 12.76 12.05 12.17 12.5 221900.0 12.5
2020-05-21 12.06 11.7 12.06 11.96 135400.0 11.96
2020-05-20 12.25 11.78 12.01 11.99 201000.0 11.99
2020-05-19 12.15 11.72 12.0 11.79 192900.0 11.79
2020-05-18 12.23 11.62 12.22 11.94 171800.0 11.94
2020-05-15 11.99 11.45 11.7 11.93 95200.0 11.93
2020-05-14 11.8 11.05 11.41 11.7 145000.0 11.7
2020-05-13 12.49 11.01 11.96 11.7 194800.0 11.7
2020-05-12 13.38 11.82 13.0 12.0 268500.0 12.0
2020-05-11 12.93 11.32 11.85 12.74 319300.0 12.74
2020-05-08 12.74 11.42 12.74 11.78 182000.0 11.78
2020-05-07 12.44 11.95 12.24 12.18 180100.0 12.18
2020-05-06 12.5 11.91 12.38 12.16 183300.0 12.16
2020-05-05 12.51 11.73 12.32 11.77 122700.0 11.77
2020-05-04 12.29 11.67 11.8 12.03 192500.0 12.03
2020-05-01 12.75 11.35 12.64 11.99 311900.0 11.99
2020-04-30 12.98 12.0 12.75 12.43 351300.0 12.43
2020-04-29 12.3 11.82 12.16 12.06 395400.0 12.06
2020-04-28 12.25 10.75 10.8 11.15 535500.0 11.15
2020-04-27 10.54 8.65 8.75 10.2 549100.0 10.2
2020-04-24 8.79 8.4 8.7 8.6 72300.0 8.6
2020-04-23 8.95 8.5 8.54 8.6 81900.0 8.6
2020-04-22 8.93 8.39 8.76 8.5 51100.0 8.5
2020-04-21 9.04 8.0 8.09 8.67 156800.0 8.67
2020-04-20 8.13 7.63 7.68 7.92 81300.0 7.92
2020-04-17 8.1 7.75 7.9 7.9 48800.0 7.9
2020-04-16 8.09 7.39 7.91 7.63 68800.0 7.63
2020-04-15 8.12 7.62 7.9 7.76 135200.0 7.76
2020-04-14 8.4 8.02 8.02 8.23 141000.0 8.23
2020-04-13 8.0 7.64 7.8 7.85 68000.0 7.85
2020-04-09 8.0 7.72 7.82 7.91 97800.0 7.91
2020-04-08 8.0 7.51 7.69 7.72 127700.0 7.72
2020-04-07 8.0 7.39 8.0 7.51 48000.0 7.51
2020-04-06 8.03 7.27 7.54 7.96 65400.0 7.96
2020-04-03 7.75 6.98 7.23 7.27 114600.0 7.27
2020-04-02 7.94 7.06 7.49 7.3 69000.0 7.3
2020-04-01 7.92 6.88 7.92 7.45 105700.0 7.45
2020-03-31 8.1 7.33 8.0 8.08 84800.0 8.08
2020-03-30 8.02 7.76 7.9 8.0 75200.0 8.0
2020-03-27 7.94 7.17 7.79 7.76 47200.0 7.76
2020-03-26 8.18 7.3 7.35 8.08 78500.0 8.08
2020-03-25 7.49 6.63 6.68 7.22 38300.0 7.22
2020-03-24 6.9 6.17 6.23 6.62 56400.0 6.62
2020-03-23 6.28 5.76 5.77 5.93 71700.0 5.93
2020-03-20 6.57 5.51 6.57 5.81 274800.0 5.81
2020-03-19 6.86 6.25 6.25 6.55 115000.0 6.55
2020-03-18 6.97 6.11 6.64 6.19 150700.0 6.19
2020-03-17 6.79 5.4 5.6 6.79 174900.0 6.79
2020-03-16 6.18 5.25 6.08 5.27 159400.0 5.27
2020-03-13 7.4 6.25 7.16 6.48 138400.0 6.48
2020-03-12 8.17 7.16 7.5 7.17 147700.0 7.17
2020-03-11 8.7 7.5 8.7 7.75 97100.0 7.75
2020-03-10 8.94 8.34 8.66 8.8 82000.0 8.8
2020-03-09 9.1 8.25 8.49 8.5 126700.0 8.5
2020-03-06 9.68 9.05 9.13 9.18 66900.0 9.18
2020-03-05 9.7 9.07 9.42 9.25 128900.0 9.25
2020-03-04 9.65 9.03 9.21 9.42 63800.0 9.42
2020-03-03 9.48 8.9 9.23 9.11 89000.0 9.11
2020-03-02 9.58 9.03 9.5 9.22 130900.0 9.22
2020-02-28 9.54 9.1 9.1 9.54 138300.0 9.54
2020-02-27 9.53 9.07 9.53 9.3 100900.0 9.3
2020-02-26 9.96 9.4 9.4 9.55 69300.0 9.55
2020-02-25 9.72 9.04 9.29 9.38 99600.0 9.38
2020-02-24 9.47 9.18 9.47 9.29 47700.0 9.29
2020-02-21 10.0 9.53 9.7 9.6 73500.0 9.6
2020-02-20 9.8 9.26 9.26 9.62 28600.0 9.62
2020-02-19 9.61 9.12 9.25 9.2 111100.0 9.2
2020-02-18 9.32 9.0 9.01 9.12 61900.0 9.12