SpyGlass Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	20.00	20.00	19.02	19.26	19.26	-2.92%	44,586
May 28, 2026	20.28	20.57	19.46	19.84	19.84	-1.64%	41,434
May 27, 2026	20.59	21.29	19.73	20.17	20.17	-2.18%	52,051
May 26, 2026	20.84	21.61	19.46	20.62	20.62	-1.06%	86,573
May 22, 2026	21.80	22.35	20.53	20.84	20.84	-5.49%	62,071
May 21, 2026	22.07	23.61	21.46	22.05	22.05	0.73%	79,866
May 20, 2026	21.31	22.42	21.05	21.89	21.89	3.25%	37,175
May 19, 2026	22.45	22.71	21.16	21.20	21.20	-4.68%	45,168
May 18, 2026	23.68	24.09	21.84	22.24	22.24	-4.18%	40,664
May 15, 2026	21.90	24.77	21.90	23.21	23.21	-4.37%	34,905
May 14, 2026	23.95	24.57	23.45	24.27	24.27	1.89%	31,136
May 13, 2026	24.27	24.48	23.65	23.82	23.82	-1.33%	20,327
May 12, 2026	23.59	24.35	23.19	24.14	24.14	1.60%	42,718
May 11, 2026	23.18	23.89	22.57	23.76	23.76	1.50%	25,554
May 8, 2026	25.77	25.77	23.40	23.41	23.41	-7.80%	31,481
May 7, 2026	25.30	25.48	24.56	25.39	25.39	1.34%	134,541
May 6, 2026	24.65	25.65	24.60	25.06	25.06	2.64%	161,612
May 5, 2026	24.88	25.00	23.75	24.41	24.41	-	63,861
May 4, 2026	23.98	25.06	23.98	24.41	24.41	1.79%	64,393
May 1, 2026	23.06	24.27	22.44	23.98	23.98	4.53%	83,513
Apr 30, 2026	22.48	23.35	22.48	22.94	22.94	3.66%	56,832
Apr 29, 2026	23.29	24.25	21.40	22.13	22.13	-3.78%	42,976
Apr 28, 2026	23.98	24.10	22.72	23.00	23.00	-2.75%	19,144
Apr 27, 2026	23.36	24.65	23.02	23.65	23.65	0.55%	111,080
Apr 24, 2026	23.65	24.00	21.76	23.52	23.52	-0.47%	91,539
Apr 23, 2026	24.73	24.73	23.53	23.63	23.63	-3.51%	90,634
Apr 22, 2026	24.75	24.75	24.12	24.49	24.49	0.16%	54,813
Apr 21, 2026	24.98	24.98	24.14	24.45	24.45	-0.29%	32,769
Apr 20, 2026	24.94	25.50	24.30	24.52	24.52	-1.68%	23,087
Apr 17, 2026	25.15	25.88	24.69	24.94	24.94	-0.36%	43,795
Apr 16, 2026	25.06	25.06	24.37	25.03	25.03	1.21%	22,070
Apr 15, 2026	24.57	25.29	24.13	24.73	24.73	0.86%	28,128
Apr 14, 2026	24.10	25.28	23.51	24.52	24.52	2.72%	90,284
Apr 13, 2026	20.36	24.10	20.36	23.87	23.87	15.04%	124,392
Apr 10, 2026	21.35	21.55	20.60	20.75	20.75	-2.21%	82,392
Apr 9, 2026	21.86	22.95	21.00	21.22	21.22	-4.50%	62,361
Apr 8, 2026	21.35	22.30	21.02	22.22	22.22	5.46%	147,973
Apr 7, 2026	22.19	22.19	20.15	21.07	21.07	-6.98%	90,337
Apr 6, 2026	22.34	22.98	21.40	22.65	22.65	0.85%	123,610
Apr 2, 2026	24.10	24.58	21.38	22.46	22.46	-8.10%	137,963
Apr 1, 2026	25.77	27.23	24.28	24.44	24.44	-5.67%	88,809
Mar 31, 2026	23.59	26.44	23.44	25.91	25.91	10.87%	91,154
Mar 30, 2026	22.60	23.40	22.14	23.37	23.37	3.36%	67,792
Mar 27, 2026	24.63	24.63	21.29	22.61	22.61	-10.28%	95,374
Mar 26, 2026	24.60	25.78	24.60	25.20	25.20	-0.08%	87,254
Mar 25, 2026	23.64	25.96	23.64	25.22	25.22	6.23%	72,583
Mar 24, 2026	26.01	26.01	22.41	23.74	23.74	-9.91%	145,599
Mar 23, 2026	26.01	27.13	25.34	26.35	26.35	1.35%	160,735
Mar 20, 2026	25.30	26.26	25.30	26.00	26.00	1.13%	728,530
Mar 19, 2026	26.50	27.20	25.41	25.71	25.71	-4.07%	198,317