Spero Therapeutics Inc (2HA)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.154 | 12.5 | 1.232 | 1.418 | 1.232 | 4664 | 1.29230126 | DE |
| 4 | 0.176 | 14.5454545455 | 1.21 | 1.418 | 1.1459999 | 2674 | 1.25893432 | DE |
| 12 | 0.052 | 3.89805097451 | 1.334 | 1.578 | 1.1459999 | 7638 | 1.38094903 | DE |
| 26 | 0.091 | 7.02702702703 | 1.295 | 1.819 | 1.1459999 | 7832 | 1.45879434 | DE |
| 52 | 0.043 | 3.20178704393 | 1.343 | 1.819 | 0.9405 | 8654 | 1.29041066 | DE |
| 156 | 0.043 | 3.20178704393 | 1.343 | 1.819 | 0.9405 | 8654 | 1.29041066 | DE |
| 260 | 0.043 | 3.20178704393 | 1.343 | 1.819 | 0.9405 | 8654 | 1.29041066 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 1.416 | 0.07 | 5.51 | 1.36 | 1.418 | 1.36 | 3255 |
| 1721075160 | 1.342 | 0.06 | 4.68 | 1.334 | 1.342 | 1.288 | 4100 |
| 1720815960 | 1.282 | 0.05 | 4.06 | 1.244 | 1.282 | 1.244 | 1500 |
| 1720729620 | 1.232 | 0 | 0.00 | 1.232 | 1.232 | 1.232 | 0 |
| 1720643220 | 1.232 | -0.05 | -3.60 | 1.232 | 1.232 | 1.232 | 9800 |
| 1720556760 | 1.278 | 0.08 | 6.50 | 1.1459999 | 1.288 | 1.1459999 | 4000 |
| 1720470360 | 1.2 | -0.06 | -4.46 | 1.202 | 1.23 | 1.2 | 2100 |
| 1720211220 | 1.256 | 0 | 0.00 | 1.256 | 1.256 | 1.256 | 0 |
| 1720124820 | 1.256 | 0.07 | 6.26 | 1.256 | 1.256 | 1.256 | 720 |
| 1720038420 | 1.182 | 0 | 0.00 | 1.182 | 1.182 | 1.182 | 0 |
| 1719952020 | 1.182 | 0 | 0.00 | 1.182 | 1.182 | 1.182 | 0 |
| 1719865620 | 1.182 | -0.03 | -2.31 | 1.182 | 1.182 | 1.182 | 1000 |
| 1719606420 | 1.21 | -0 | -0.17 | 1.21 | 1.21 | 1.21 | 1000 |
| 1719520020 | 1.212 | -0 | -0.16 | 1.212 | 1.212 | 1.212 | 1325 |
| 1719433620 | 1.214 | -0.07 | -5.30 | 1.214 | 1.214 | 1.214 | 1250 |
| 1719347160 | 1.282 | 0 | 0.16 | 1.204 | 1.282 | 1.204 | 1980 |
| 1719260820 | 1.28 | 0.01 | 0.47 | 1.28 | 1.28 | 1.28 | 1500 |
| 1719001620 | 1.274 | 0.06 | 4.94 | 1.274 | 1.274 | 1.274 | 200 |
| 1718915160 | 1.214 | 0 | 0.33 | 1.194 | 1.214 | 1.194 | 8512 |
| 1718828820 | 1.21 | -0 | -0.17 | 1.21 | 1.21 | 1.21 | 540 |
| 1718742360 | 1.212 | 0.04 | 3.41 | 1.186 | 1.24 | 1.186 | 12400 |
| 1718656020 | 1.172 | -0.11 | -8.58 | 1.302 | 1.302 | 1.1639999 | 29394 |
| 1718396820 | 1.282 | -0.02 | -1.38 | 1.286 | 1.286 | 1.248 | 11200 |
| 1718310420 | 1.3 | -0.04 | -3.27 | 1.322 | 1.33 | 1.216 | 24034 |
| 1718224020 | 1.344 | -0.01 | -0.74 | 1.35 | 1.35 | 1.344 | 4250 |
| 1718137620 | 1.354 | 0.05 | 3.99 | 1.354 | 1.354 | 1.354 | 1292 |
| 1718051220 | 1.302 | -0.02 | -1.81 | 1.302 | 1.302 | 1.302 | 2275 |
| 1717792020 | 1.326 | -0 | -0.30 | 1.326 | 1.326 | 1.326 | 1400 |
| 1717705620 | 1.33 | 0.01 | 0.76 | 1.328 | 1.33 | 1.328 | 3500 |
| 1717619220 | 1.32 | 0.02 | 1.38 | 1.32 | 1.32 | 1.32 | 2200 |
| 1717532820 | 1.302 | -0.02 | -1.81 | 1.336 | 1.336 | 1.302 | 6000 |
| 1717446420 | 1.326 | 0 | 0.00 | 1.326 | 1.326 | 1.326 | 0 |
| 1717187220 | 1.326 | 0.01 | 0.91 | 1.326 | 1.326 | 1.326 | 4000 |
| 1717100820 | 1.314 | 0 | 0.00 | 1.314 | 1.314 | 1.314 | 0 |
| 1717014420 | 1.314 | -0.02 | -1.79 | 1.29 | 1.336 | 1.29 | 3700 |
| 1716928020 | 1.338 | 0.01 | 0.45 | 1.312 | 1.338 | 1.312 | 6250 |
| 1716841620 | 1.332 | 0 | 0.00 | 1.332 | 1.332 | 1.332 | 0 |
| 1716582420 | 1.332 | -0.03 | -2.06 | 1.332 | 1.332 | 1.332 | 2000 |
| 1716496020 | 1.36 | -0.04 | -2.72 | 1.3819999 | 1.412 | 1.36 | 28855 |
| 1716409620 | 1.398 | -0.03 | -2.37 | 1.402 | 1.402 | 1.3879999 | 5530 |
| 1716323160 | 1.432 | -0.06 | -4.28 | 1.44 | 1.44 | 1.432 | 3550 |
| 1716236820 | 1.496 | 0 | 0.00 | 1.496 | 1.496 | 1.496 | 0 |
| 1715977620 | 1.496 | 0.05 | 3.74 | 1.496 | 1.496 | 1.496 | 5000 |
| 1715891220 | 1.442 | -0.07 | -4.63 | 1.484 | 1.494 | 1.44 | 8800 |
| 1715804820 | 1.512 | -0 | -0.13 | 1.542 | 1.542 | 1.512 | 9500 |
| 1715718360 | 1.514 | 0 | 0.00 | 1.514 | 1.514 | 1.514 | 0 |
| 1715631960 | 1.514 | -0 | -0.26 | 1.514 | 1.514 | 1.514 | 2000 |
| 1715372820 | 1.518 | -0.02 | -1.04 | 1.546 | 1.546 | 1.518 | 5850 |
| 1715286420 | 1.534 | -0.03 | -2.17 | 1.544 | 1.558 | 1.534 | 17000 |
| 1715200020 | 1.568 | 0 | 0.00 | 1.568 | 1.568 | 1.568 | 0 |
| 1715113620 | 1.568 | 0 | 0.13 | 1.57 | 1.578 | 1.516 | 19244 |
| 1715027220 | 1.566 | 0.06 | 4.26 | 1.524 | 1.566 | 1.524 | 12504 |
| 1714768020 | 1.502 | -0.01 | -0.53 | 1.502 | 1.518 | 1.498 | 19506 |
| 1714681560 | 1.51 | 0.12 | 8.79 | 1.476 | 1.552 | 1.476 | 42000 |
| 1714508820 | 1.3879999 | 0.06 | 4.20 | 1.398 | 1.398 | 1.3879999 | 1600 |
| 1714422420 | 1.332 | -0.04 | -3.20 | 1.332 | 1.332 | 1.332 | 10 |
| 1714163220 | 1.3759999 | 0.02 | 1.62 | 1.3879999 | 1.3879999 | 1.352 | 5300 |
| 1714076820 | 1.354 | -0.01 | -0.44 | 1.288 | 1.374 | 1.268 | 12130 |
| 1713990420 | 1.36 | -0.01 | -0.58 | 1.334 | 1.36 | 1.334 | 18000 |
| 1713903960 | 1.368 | 0.02 | 1.33 | 1.35 | 1.3759999 | 1.35 | 6706 |
| 1713817620 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1713558420 | 1.35 | -0.06 | -4.12 | 1.356 | 1.356 | 1.35 | 6800 |
| 1713472020 | 1.408 | -0.02 | -1.40 | 1.3859999 | 1.42 | 1.3859999 | 2850 |
| 1713385620 | 1.428 | 0 | 0.28 | 1.444 | 1.444 | 1.428 | 3400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
