Skip to main content
Spero Therapeutics, Inc. (SPRO)
NASDAQ: SPRO · Real-Time Price · USD
2.260
-0.020 (-0.88%)
At close: Dec 5, 2025, 4:00 PM EST
2.261
+0.001 (0.05%)
After-hours: Dec 5, 2025, 4:18 PM EST

Spero Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.292.312.252.262.26-0.88%160,969
Dec 4, 20252.272.332.242.282.28-241,514
Dec 3, 20252.212.292.182.282.283.64%364,377
Dec 2, 20252.282.292.202.202.20-3.08%502,406
Dec 1, 20252.332.382.262.272.27-5.42%367,479
Nov 28, 20252.352.422.332.402.403.00%136,057
Nov 26, 20252.352.382.282.332.33-0.43%361,654
Nov 25, 20252.372.372.302.342.34-1.68%275,806
Nov 24, 20252.342.402.332.382.383.03%626,915
Nov 21, 20252.222.332.212.312.312.21%170,067
Nov 20, 20252.402.422.232.262.26-5.04%434,918
Nov 19, 20252.472.472.332.382.38-3.64%512,698
Nov 18, 20252.402.492.372.472.471.65%325,366
Nov 17, 20252.412.572.412.432.430.83%635,133
Nov 14, 20252.392.482.332.412.41-1.23%251,250
Nov 13, 20252.662.722.432.442.44-8.27%881,763
Nov 12, 20252.632.752.612.662.661.53%752,585
Nov 11, 20252.502.662.502.622.624.80%675,270
Nov 10, 20252.452.572.452.502.501.63%481,910
Nov 7, 20252.382.462.352.462.462.93%514,784
Nov 6, 20252.432.472.382.392.39-1.65%603,829
Nov 5, 20252.352.482.352.432.433.40%596,286
Nov 4, 20252.352.472.332.352.35-1.26%706,066
Nov 3, 20252.442.472.322.382.38-2.06%447,720
Oct 31, 20252.352.482.332.432.432.97%493,271
Oct 30, 20252.332.442.312.362.361.29%332,813
Oct 29, 20252.372.402.302.332.33-2.10%433,938
Oct 28, 20252.282.422.272.382.383.93%585,780
Oct 27, 20252.222.302.212.292.293.62%296,186
Oct 24, 20252.202.252.192.212.210.45%451,821
Oct 23, 20252.242.282.162.202.20-2.22%667,257
Oct 22, 20252.302.322.242.252.25-5.06%1,165,741
Oct 21, 20252.312.502.302.372.373.49%12,750,029
Oct 20, 20252.222.322.222.292.293.62%376,862
Oct 17, 20252.312.322.212.212.21-5.96%619,037
Oct 16, 20252.502.522.342.352.35-5.62%485,800
Oct 15, 20252.402.492.362.492.495.51%593,716
Oct 14, 20252.242.392.242.362.363.06%449,224
Oct 13, 20252.352.412.242.292.291.78%553,849
Oct 10, 20252.382.412.252.252.25-4.66%822,415
Oct 9, 20252.352.422.322.362.363.51%591,433
Oct 8, 20252.182.352.182.282.285.56%796,193
Oct 7, 20252.082.192.062.162.163.35%748,336
Oct 6, 20252.042.132.022.092.091.95%384,358
Oct 3, 20252.012.091.992.052.050.99%379,982
Oct 2, 20251.992.041.942.032.033.57%204,086
Oct 1, 20251.891.981.891.961.964.26%391,031
Sep 30, 20251.911.911.841.881.88-1.05%385,870
Sep 29, 20251.891.931.881.901.900.53%158,728
Sep 26, 20251.931.961.871.891.89-2.58%397,502
Sep 25, 20251.981.981.911.941.94-1.52%249,715
Sep 24, 20252.022.041.971.971.97-1.99%256,042
Sep 23, 20252.002.051.982.012.01-0.99%193,102
Sep 22, 20252.012.031.972.032.031.50%345,958
Sep 19, 20252.022.051.962.002.00-393,615
Sep 18, 20251.902.011.902.002.005.26%273,192
Sep 17, 20251.891.951.891.901.90-148,632
Sep 16, 20251.881.911.871.901.901.06%134,180
Sep 15, 20251.911.921.871.881.88-1.05%305,369
Sep 12, 20251.961.991.891.901.90-2.56%391,232
Sep 11, 20251.942.021.941.951.950.52%286,685
Sep 10, 20251.992.021.911.941.94-2.02%357,306
Sep 9, 20251.962.011.941.981.98-0.75%223,066
Sep 8, 20252.162.181.862.002.00-7.21%521,520
Sep 5, 20252.142.172.132.152.150.47%175,508
Sep 4, 20252.082.202.072.142.142.88%520,743
Sep 3, 20252.062.122.042.082.081.46%291,283
Sep 2, 20252.042.122.032.052.05-0.97%417,020
Aug 29, 20252.012.072.002.072.073.50%396,975
Aug 28, 20251.972.041.962.002.001.01%254,921
Aug 27, 20251.852.011.851.981.987.03%555,415
Aug 26, 20251.831.881.831.851.85-161,205
Aug 25, 20251.891.901.851.851.85-1.07%192,412
Aug 22, 20251.891.941.861.871.870.54%302,539
Aug 21, 20251.811.901.811.861.861.64%536,252
Aug 20, 20251.811.851.801.831.83-0.54%441,978
Aug 19, 20251.881.911.841.841.84-3.66%367,449
Aug 18, 20251.911.941.891.911.91-521,504
Aug 15, 20251.951.961.851.911.91-3.54%1,046,944
Aug 14, 20251.922.011.921.981.982.33%626,243
Aug 13, 20252.152.151.921.941.94-18.01%2,491,150
Aug 12, 20252.212.382.212.362.367.27%677,646
Aug 11, 20252.192.232.152.202.200.46%360,244
Aug 8, 20252.162.232.162.192.190.92%402,219
Aug 7, 20252.252.272.132.172.17-3.98%1,003,359
Aug 6, 20252.152.312.152.262.266.60%817,747
Aug 5, 20252.292.332.112.122.12-6.19%2,317,529
Aug 4, 20252.322.392.202.262.26-1.74%950,419
Aug 1, 20252.262.332.222.302.30-0.86%518,730
Jul 31, 20252.172.442.172.322.326.67%922,466
Jul 30, 20252.252.262.162.182.18-1.14%485,056
Jul 29, 20252.292.312.182.202.20-4.35%879,108
Jul 28, 20252.302.352.292.302.30-1.29%295,621
Jul 25, 20252.342.402.322.332.33-0.85%350,749
Jul 24, 20252.382.412.352.352.35-1.26%368,540
Jul 23, 20252.402.452.372.382.38-1.24%657,756
Jul 22, 20252.332.452.322.412.413.88%586,692
Jul 21, 20252.362.412.302.322.32-2.11%534,880
Jul 18, 20252.482.532.352.372.37-4.44%970,578
Jul 17, 20252.492.512.472.482.480.40%501,392