Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Spero Therapeut (SPRO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.49 2.50 2.36 2.37 52,937
17th Jul 2025 (Thu) 2.49 2.50 2.475 2.48 23,278
16th Jul 2025 (Wed) 2.50 2.51 2.45 2.47 20,332
15th Jul 2025 (Tue) 2.60 2.62 2.48 2.49 59,133
14th Jul 2025 (Mon) 2.80 2.83 2.62 2.64 28,034
11th Jul 2025 (Fri) 2.85 2.90 2.77 2.81 49,951
10th Jul 2025 (Thu) 2.98 3.06 2.835 2.84 86,780
9th Jul 2025 (Wed) 2.99 3.215 2.96 3.04 122,327
8th Jul 2025 (Tue) 2.91 3.00 2.91 2.94 49,877
7th Jul 2025 (Mon) 2.92 2.94 2.90 2.90 58,211
4th Jul 2025 (Fri) 2.915 2.935 2.90 2.91 23,776
3rd Jul 2025 (Thu) 2.915 2.935 2.90 2.91 23,776
2nd Jul 2025 (Wed) 2.92 3.02 2.90 2.90 68,523
1st Jul 2025 (Tue) 2.915 2.94 2.90 2.90 40,475
30th Jun 2025 (Mon) 3.00 3.00 2.90 2.90 44,534
27th Jun 2025 (Fri) 2.92 3.08 2.91 2.94 244,492
26th Jun 2025 (Thu) 2.90 2.915 2.88 2.90 25,631
25th Jun 2025 (Wed) 2.90 2.92 2.785 2.90 76,362
24th Jun 2025 (Tue) 2.90 2.96 2.81 2.88 65,446
23rd Jun 2025 (Mon) 2.95 2.98 2.895 2.93 81,620
20th Jun 2025 (Fri) 2.925 3.01 2.88 3.02 58,197
19th Jun 2025 (Thu) 2.96 2.98 2.87 2.94 145,076
18th Jun 2025 (Wed) 2.96 2.98 2.87 2.94 145,076
17th Jun 2025 (Tue) 2.82 2.945 2.81 2.90 360,217
16th Jun 2025 (Mon) 2.855 2.95 2.84 2.85 108,662
13th Jun 2025 (Fri) 2.78 2.86 2.77 2.83 764,516
12th Jun 2025 (Thu) 2.76 3.06 2.71 2.89 200,259
11th Jun 2025 (Wed) 2.80 2.88 2.65 2.80 87,621
10th Jun 2025 (Tue) 2.78 2.93 2.75 2.85 114,689
9th Jun 2025 (Mon) 2.56 2.80 2.50 2.76 510,020
6th Jun 2025 (Fri) 2.56 2.74 2.45 2.50 165,987
5th Jun 2025 (Thu) 2.62 2.68 2.52 2.56 156,286
4th Jun 2025 (Wed) 2.57 2.89 2.48 2.66 132,775
3rd Jun 2025 (Tue) 2.74 2.74 2.56 2.64 175,166
2nd Jun 2025 (Mon) 2.52 2.95 2.42 2.74 731,482
30th May 2025 (Fri) 2.52 2.80 2.36 2.50 2,617,091
29th May 2025 (Thu) 2.22 2.335 2.10 2.13 1,117,820
28th May 2025 (Wed) 2.07 2.46 1.85 2.14 24,077,577
27th May 2025 (Tue) 0.6963 0.6963 0.6963 0.6963 0
26th May 2025 (Mon) 0.6963 0.6963 0.6963 0.6963 0
24th May 2025 (Sat) 0.698 0.698 0.6963 0.6963 185
23rd May 2025 (Fri) 0.698 0.698 0.698 0.698 185
22nd May 2025 (Thu) 0.6858 0.6858 0.6858 0.6858 124
21st May 2025 (Wed) 0.70 0.7001 0.70 0.7001 7,964
FTSE 100 Latest
Value9,012.99
Change20.87