ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Spero Therapeutics, Inc. - Common Stock (NQ:SPRO)

2.160 -0.050 (-2.26%)
Streaming Delayed Price Updated: 2:38 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2026 2.220 2.250 2.165 2.210 273,215 -0.01(-0.45%)
Feb 25, 2026 2.220 2.255 2.190 2.220 236,472 -0.01(-0.45%)
Feb 24, 2026 2.230 2.255 2.150 2.230 682,738 -0.01(-0.45%)
Feb 23, 2026 2.320 2.330 2.200 2.240 565,445 -0.06(-2.61%)
Feb 20, 2026 2.380 2.390 2.280 2.300 159,081 -0.10(-4.17%)
Feb 19, 2026 2.330 2.410 2.320 2.400 168,560 +0.07(+3.00%)
Feb 18, 2026 2.350 2.405 2.315 2.330 265,949 -0.02(-0.85%)
Feb 17, 2026 2.380 2.400 2.300 2.350 283,174 -0.04(-1.67%)
Feb 13, 2026 2.380 2.437 2.380 2.390 136,759 +0.01(+0.42%)
Feb 12, 2026 2.370 2.410 2.315 2.380 104,212 +0.01(+0.42%)
Feb 11, 2026 2.370 2.429 2.320 2.370 136,709 +0.01(+0.42%)
Feb 10, 2026 2.400 2.400 2.350 2.360 169,828 +0.00(+0.00%)
Feb 09, 2026 2.400 2.400 2.275 2.360 349,025 -0.06(-2.48%)
Feb 06, 2026 2.310 2.430 2.305 2.420 1,027,764 +0.12(+5.22%)
Feb 05, 2026 2.250 2.490 2.250 2.300 746,954 +0.01(+0.44%)
Feb 04, 2026 2.260 2.320 2.185 2.290 937,759 +0.15(+7.01%)
Feb 03, 2026 2.210 2.290 2.100 2.140 440,521 -0.09(-4.04%)
Feb 02, 2026 2.150 2.265 2.138 2.230 277,114 +0.04(+1.83%)
Jan 30, 2026 2.240 2.250 2.180 2.190 244,496 -0.06(-2.67%)
Jan 29, 2026 2.230 2.300 2.220 2.250 168,869 +0.02(+0.90%)
Jan 28, 2026 2.360 2.370 2.220 2.230 369,219 -0.14(-5.91%)
Jan 27, 2026 2.450 2.450 2.345 2.370 244,607 -0.08(-3.27%)
Jan 26, 2026 2.430 2.465 2.369 2.450 181,741 +0.01(+0.41%)
Jan 23, 2026 2.440 2.462 2.415 2.440 151,710 -0.01(-0.41%)
Jan 22, 2026 2.340 2.460 2.320 2.450 299,596 +0.09(+3.81%)
Jan 21, 2026 2.380 2.405 2.320 2.360 160,214 -0.02(-0.84%)
Jan 20, 2026 2.400 2.400 2.310 2.380 276,599 -0.03(-1.24%)
Jan 16, 2026 2.400 2.420 2.340 2.410 266,138 +0.01(+0.42%)
Jan 15, 2026 2.500 2.510 2.390 2.400 222,282 -0.11(-4.38%)
Jan 14, 2026 2.450 2.520 2.410 2.510 213,955 +0.06(+2.45%)
Jan 13, 2026 2.510 2.520 2.445 2.450 168,041 -0.06(-2.39%)
Jan 12, 2026 2.530 2.545 2.480 2.510 165,724 -0.04(-1.57%)
Jan 09, 2026 2.570 2.570 2.520 2.550 150,689 -0.02(-0.78%)
Jan 08, 2026 2.590 2.600 2.510 2.570 284,645 -0.03(-1.15%)
Jan 07, 2026 2.510 2.655 2.490 2.600 321,220 +0.09(+3.59%)
Jan 06, 2026 2.440 2.520 2.415 2.510 279,408 +0.08(+3.29%)
Jan 05, 2026 2.380 2.468 2.379 2.430 304,551 +0.08(+3.40%)
Jan 02, 2026 2.320 2.370 2.300 2.350 247,408 +0.02(+0.86%)
Dec 31, 2025 2.270 2.330 2.270 2.330 218,071 +0.06(+2.64%)
Dec 30, 2025 2.290 2.300 2.270 2.270 195,538 -0.03(-1.30%)
Dec 29, 2025 2.310 2.320 2.270 2.300 163,617 -0.02(-0.86%)
Dec 26, 2025 2.330 2.370 2.270 2.320 280,387 -0.02(-0.85%)
Dec 24, 2025 2.320 2.360 2.310 2.340 89,843 +0.01(+0.43%)
Dec 23, 2025 2.360 2.415 2.310 2.330 245,253 -0.04(-1.69%)
Dec 22, 2025 2.320 2.370 2.290 2.370 260,266 +0.05(+2.16%)
Dec 19, 2025 2.350 2.420 2.280 2.320 465,242 +0.03(+1.31%)
Dec 18, 2025 2.330 2.335 2.280 2.290 290,673 -0.02(-0.87%)
Dec 17, 2025 2.290 2.380 2.290 2.310 308,539 +0.04(+1.76%)
Dec 16, 2025 2.290 2.310 2.255 2.270 202,614 -0.02(-0.87%)
Dec 15, 2025 2.330 2.350 2.285 2.290 208,090 -0.03(-1.29%)
Dec 12, 2025 2.360 2.360 2.300 2.320 287,791 -0.03(-1.28%)
Dec 11, 2025 2.330 2.360 2.310 2.350 186,053 +0.02(+0.86%)
Dec 10, 2025 2.340 2.390 2.310 2.330 335,973 +0.00(+0.00%)
Dec 09, 2025 2.310 2.348 2.255 2.330 349,458 +0.02(+0.87%)
Dec 08, 2025 2.290 2.360 2.270 2.310 323,386 +0.05(+2.21%)
Dec 05, 2025 2.290 2.310 2.250 2.260 161,019 -0.02(-0.88%)
Dec 04, 2025 2.270 2.325 2.240 2.280 241,589 +0.00(+0.00%)
Dec 03, 2025 2.210 2.290 2.180 2.280 364,377 +0.08(+3.64%)
Dec 02, 2025 2.280 2.290 2.200 2.200 502,806 -0.07(-3.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.