XNAS
Datos históricos de Spero Therapeutics, Inc.
Spero Therapeutics, Inc. · SPRO
$1.26
▲ +0.01 (+0.83%)
Última operación · 10/10/2026, 18:33:46 UTC
- Variación en el periodo
- −46.67%
- Máximo
- US$3.08
- 27 de mayo de 2026
- Mínimo
- US$1.08
- 24 de julio de 2026
- Volumen medio diario
- 0.79 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.14 | 1.21 | 1.13 | 1.20 | +5.26% | 439,175.685 |
| 8 oct 2026 | 1.20 | 1.22 | 1.13 | 1.14 | −2.56% | 719,788.012 |
| 7 oct 2026 | 1.19 | 1.19 | 1.16 | 1.17 | −1.68% | 236,670.162 |
| 6 oct 2026 | 1.21 | 1.24 | 1.18 | 1.19 | +2.59% | 347,570.074 |
| 5 oct 2026 | 1.17 | 1.20 | 1.15 | 1.16 | −2.52% | 942,724.62 |
| 2 oct 2026 | 1.26 | 1.27 | 1.17 | 1.19 | −5.56% | 906,916.063 |
| 1 oct 2026 | 1.22 | 1.31 | 1.20 | 1.26 | +4.13% | 1.04 M |
| 30 sep 2026 | 1.21 | 1.29 | 1.20 | 1.21 | +0.83% | 558,213.91 |
| 29 sep 2026 | 1.20 | 1.22 | 1.17 | 1.20 | +0.84% | 334,908.158 |
| 28 sep 2026 | 1.22 | 1.22 | 1.18 | 1.19 | −3.25% | 393,255.145 |
| 25 sep 2026 | 1.27 | 1.29 | 1.21 | 1.23 | −1.60% | 542,770.806 |
| 24 sep 2026 | 1.25 | 1.29 | 1.24 | 1.25 | −0.79% | 476,931.549 |
| 23 sep 2026 | 1.36 | 1.40 | 1.24 | 1.26 | −7.35% | 1.4 M |
| 22 sep 2026 | 1.30 | 1.44 | 1.28 | 1.36 | +19.30% | 7.76 M |
| 21 sep 2026 | 1.14 | 1.15 | 1.12 | 1.14 | +0.88% | 319,103.451 |
| 18 sep 2026 | 1.12 | 1.21 | 1.12 | 1.13 | +0.89% | 501,371.709 |
| 17 sep 2026 | 1.14 | 1.14 | 1.11 | 1.12 | +0.90% | 181,774.892 |
| 16 sep 2026 | 1.12 | 1.14 | 1.10 | 1.11 | −1.77% | 439,642.963 |
| 15 sep 2026 | 1.14 | 1.15 | 1.11 | 1.13 | −0.88% | 225,284.469 |
| 14 sep 2026 | 1.13 | 1.16 | 1.13 | 1.14 | +0.88% | 267,141.885 |
| 11 sep 2026 | 1.13 | 1.15 | 1.13 | 1.13 | +0.89% | 310,631.048 |
| 10 sep 2026 | 1.18 | 1.18 | 1.12 | 1.12 | −4.27% | 569,285.639 |
| 9 sep 2026 | 1.20 | 1.21 | 1.17 | 1.17 | −1.68% | 367,060.804 |
| 8 sep 2026 | 1.21 | 1.22 | 1.19 | 1.19 | −1.65% | 348,592.309 |
| 4 sep 2026 | 1.20 | 1.22 | 1.19 | 1.21 | −0.82% | 362,983.911 |
| 3 sep 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 0.00% | 203,326.218 |
| 2 sep 2026 | 1.20 | 1.24 | 1.20 | 1.22 | +1.67% | 169,514.471 |
| 1 sep 2026 | 1.22 | 1.22 | 1.18 | 1.20 | −1.64% | 385,397.643 |
| 31 ago 2026 | 1.20 | 1.23 | 1.20 | 1.22 | +1.67% | 338,465.81 |
| 28 ago 2026 | 1.21 | 1.22 | 1.18 | 1.20 | −0.83% | 312,829.065 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.