Spero Therapeutics, Inc. SPRO
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,19-0,07 (-5,56 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,19 | -5,56 % | $1,26 | $1,27 | $1,17 | 906,90K |
| 2026-10-01 | $1,26 | +4,13 % | $1,22 | $1,31 | $1,20 | 1,04M |
| 2026-09-30 | $1,21 | +0,83 % | $1,21 | $1,29 | $1,20 | 557,90K |
| 2026-09-29 | $1,20 | +0,84 % | $1,20 | $1,22 | $1,17 | 334,90K |
| 2026-09-28 | $1,19 | -3,25 % | $1,22 | $1,22 | $1,17 | 393,10K |
| 2026-09-25 | $1,23 | -1,60 % | $1,27 | $1,29 | $1,21 | 541,80K |
| 2026-09-24 | $1,25 | -0,79 % | $1,25 | $1,29 | $1,24 | 473,90K |
| 2026-09-23 | $1,26 | -7,35 % | $1,36 | $1,40 | $1,24 | 1,40M |
| 2026-09-22 | $1,36 | +19,30 % | $1,30 | $1,44 | $1,28 | 7,76M |
| 2026-09-21 | $1,14 | +0,88 % | $1,14 | $1,15 | $1,12 | 319,10K |
| 2026-09-18 | $1,13 | +0,89 % | $1,12 | $1,21 | $1,12 | 501,40K |
| 2026-09-17 | $1,12 | +0,90 % | $1,14 | $1,14 | $1,11 | 180,10K |
| 2026-09-16 | $1,11 | -1,77 % | $1,12 | $1,14 | $1,10 | 439,60K |
| 2026-09-15 | $1,13 | -0,88 % | $1,14 | $1,15 | $1,11 | 224,30K |
| 2026-09-14 | $1,14 | +0,88 % | $1,13 | $1,16 | $1,13 | 266,10K |
| 2026-09-11 | $1,13 | +0,89 % | $1,13 | $1,15 | $1,13 | 308,60K |
| 2026-09-10 | $1,12 | -4,27 % | $1,18 | $1,18 | $1,12 | 569,30K |
| 2026-09-09 | $1,17 | -1,68 % | $1,20 | $1,21 | $1,17 | 367,10K |
| 2026-09-08 | $1,19 | -1,65 % | $1,21 | $1,22 | $1,19 | 348,40K |
| 2026-09-04 | $1,21 | -0,82 % | $1,20 | $1,22 | $1,18 | 362,90K |
| 2026-09-03 | $1,22 | 0,00 % | $1,22 | $1,23 | $1,20 | 203,30K |
| 2026-09-02 | $1,22 | +1,67 % | $1,20 | $1,24 | $1,20 | 169,50K |
| 2026-09-01 | $1,20 | -1,64 % | $1,22 | $1,22 | $1,18 | 382,30K |
| 2026-08-31 | $1,22 | +1,67 % | $1,20 | $1,23 | $1,20 | 330,20K |
| 2026-08-28 | $1,20 | -0,83 % | $1,21 | $1,22 | $1,18 | 312,40K |
| 2026-08-27 | $1,21 | -0,82 % | $1,22 | $1,23 | $1,18 | 538,10K |
| 2026-08-26 | $1,22 | -0,81 % | $1,22 | $1,23 | $1,20 | 154,70K |
| 2026-08-25 | $1,23 | +1,23 % | $1,23 | $1,26 | $1,20 | 645,50K |
| 2026-08-24 | $1,22 | -0,41 % | $1,22 | $1,24 | $1,20 | 367,30K |
| 2026-08-21 | $1,22 | +0,83 % | $1,22 | $1,25 | $1,21 | 359,10K |
| 2026-08-20 | $1,21 | -1,63 % | $1,22 | $1,27 | $1,20 | 558,80K |
| 2026-08-19 | $1,23 | +2,50 % | $1,20 | $1,24 | $1,19 | 480,20K |
| 2026-08-18 | $1,20 | +0,84 % | $1,20 | $1,20 | $1,17 | 477,40K |
| 2026-08-17 | $1,19 | -3,25 % | $1,21 | $1,24 | $1,19 | 299,00K |
| 2026-08-14 | $1,23 | -0,81 % | $1,26 | $1,26 | $1,19 | 744,50K |
| 2026-08-13 | $1,24 | +4,20 % | $1,26 | $1,30 | $1,21 | 1,29M |
| 2026-08-12 | $1,19 | -3,25 % | $1,24 | $1,25 | $1,18 | 774,60K |
| 2026-08-11 | $1,23 | 0,00 % | $1,24 | $1,25 | $1,21 | 364,10K |
| 2026-08-10 | $1,23 | -2,38 % | $1,25 | $1,28 | $1,23 | 350,80K |
| 2026-08-07 | $1,26 | -0,79 % | $1,27 | $1,28 | $1,24 | 459,00K |
| 2026-08-06 | $1,27 | +0,79 % | $1,26 | $1,27 | $1,23 | 974,70K |
| 2026-08-05 | $1,26 | +2,44 % | $1,25 | $1,28 | $1,21 | 574,90K |
| 2026-08-04 | $1,23 | +6,96 % | $1,15 | $1,25 | $1,15 | 752,00K |
| 2026-08-03 | $1,15 | -1,71 % | $1,19 | $1,22 | $1,13 | 1,37M |
| 2026-07-31 | $1,17 | -2,50 % | $1,20 | $1,21 | $1,17 | 824,60K |
| 2026-07-30 | $1,20 | +0,84 % | $1,20 | $1,22 | $1,17 | 486,60K |
| 2026-07-29 | $1,19 | -0,42 % | $1,20 | $1,21 | $1,16 | 1,06M |
| 2026-07-28 | $1,20 | +1,27 % | $1,18 | $1,28 | $1,15 | 1,60M |
| 2026-07-27 | $1,18 | -0,84 % | $1,20 | $1,23 | $1,16 | 1,35M |
| 2026-07-24 | $1,19 | +2,59 % | $1,14 | $1,23 | $1,08 | 11,77M |
| 2026-07-23 | $1,16 | -8,66 % | $1,28 | $1,28 | $1,10 | 3,73M |
| 2026-07-22 | $1,27 | -7,97 % | $1,38 | $1,41 | $1,25 | 1,99M |
| 2026-07-21 | $1,38 | -4,17 % | $1,43 | $1,44 | $1,37 | 2,18M |
| 2026-07-20 | $1,44 | -8,86 % | $1,57 | $1,57 | $1,41 | 1,72M |
| 2026-07-17 | $1,58 | +0,64 % | $1,52 | $1,63 | $1,50 | 1,25M |
| 2026-07-16 | $1,57 | -7,65 % | $1,68 | $1,68 | $1,51 | 2,63M |
| 2026-07-15 | $1,70 | 0,00 % | $1,71 | $1,71 | $1,63 | 1,43M |
| 2026-07-14 | $1,70 | -22,02 % | $2,17 | $2,34 | $1,67 | 11,31M |
| 2026-07-13 | $2,18 | +3,81 % | $2,11 | $2,19 | $2,07 | 704,00K |
| 2026-07-10 | $2,10 | -0,94 % | $2,12 | $2,16 | $2,05 | 481,70K |
| 2026-07-09 | $2,12 | -2,30 % | $2,19 | $2,19 | $2,12 | 369,80K |
| 2026-07-08 | $2,17 | +0,46 % | $2,14 | $2,23 | $2,13 | 303,90K |
| 2026-07-07 | $2,16 | -1,37 % | $2,16 | $2,19 | $2,12 | 879,80K |
| 2026-07-06 | $2,19 | -0,45 % | $2,17 | $2,20 | $2,15 | 372,70K |
| 2026-07-02 | $2,20 | -0,90 % | $2,23 | $2,28 | $2,15 | 629,50K |
| 2026-07-01 | $2,22 | +0,45 % | $2,21 | $2,27 | $2,21 | 397,50K |
| 2026-06-30 | $2,21 | -2,21 % | $2,26 | $2,29 | $2,20 | 435,20K |
| 2026-06-29 | $2,26 | 0,00 % | $2,26 | $2,33 | $2,25 | 517,90K |
| 2026-06-26 | $2,26 | +11,88 % | $2,03 | $2,33 | $2,01 | 2,22M |
| 2026-06-25 | $2,02 | -3,81 % | $2,12 | $2,13 | $2,02 | 1,14M |
| 2026-06-24 | $2,10 | -2,33 % | $2,15 | $2,23 | $2,10 | 893,80K |
| 2026-06-23 | $2,15 | -2,71 % | $2,16 | $2,23 | $2,15 | 609,70K |
| 2026-06-22 | $2,21 | -3,07 % | $2,28 | $2,36 | $2,16 | 2,27M |
| 2026-06-18 | $2,28 | +8,06 % | $2,51 | $2,51 | $2,15 | 7,20M |
| 2026-06-17 | $2,11 | -23,83 % | $2,87 | $3,05 | $1,95 | 11,19M |
| 2026-06-16 | $2,77 | -4,81 % | $2,94 | $2,98 | $2,75 | 1,43M |
| 2026-06-15 | $2,91 | +2,11 % | $2,93 | $2,97 | $2,85 | 934,40K |
| 2026-06-12 | $2,85 | +5,56 % | $2,72 | $2,85 | $2,70 | 623,70K |
| 2026-06-11 | $2,70 | +6,30 % | $2,55 | $2,76 | $2,48 | 1,16M |
| 2026-06-10 | $2,54 | -1,17 % | $2,62 | $2,63 | $2,51 | 762,50K |
| 2026-06-09 | $2,57 | -6,20 % | $2,78 | $2,81 | $2,52 | 1,13M |
| 2026-06-08 | $2,74 | -2,84 % | $2,84 | $2,87 | $2,73 | 649,00K |
| 2026-06-05 | $2,82 | -5,37 % | $3,00 | $3,00 | $2,76 | 756,30K |
| 2026-06-04 | $2,98 | +6,43 % | $2,79 | $3,07 | $2,78 | 1,03M |
| 2026-06-03 | $2,80 | -1,06 % | $2,86 | $2,87 | $2,77 | 775,50K |
| 2026-06-02 | $2,83 | 0,00 % | $2,81 | $2,87 | $2,76 | 606,00K |
| 2026-06-01 | $2,83 | 0,00 % | $2,83 | $2,89 | $2,79 | 649,00K |
| 2026-05-29 | $2,83 | -2,41 % | $2,92 | $2,92 | $2,75 | 1,34M |
| 2026-05-28 | $2,90 | -1,02 % | $2,93 | $3,00 | $2,89 | 790,90K |
| 2026-05-27 | $2,93 | +2,45 % | $2,86 | $3,08 | $2,81 | 1,77M |