SpyGlass Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	18.36	19.15	18.32	18.81	18.81	3.35%	144,287
Jun 17, 2026	17.61	18.50	17.06	18.20	18.20	3.64%	108,918
Jun 16, 2026	18.58	18.81	17.56	17.56	17.56	-7.29%	103,659
Jun 15, 2026	18.74	19.67	18.38	18.94	18.94	2.71%	143,812
Jun 12, 2026	17.92	18.66	17.92	18.44	18.44	1.93%	57,083
Jun 11, 2026	18.02	18.38	17.98	18.09	18.09	0.67%	77,844
Jun 10, 2026	18.88	19.10	17.93	17.97	17.97	-1.21%	84,426
Jun 9, 2026	19.16	19.28	18.18	18.19	18.19	-2.93%	70,139
Jun 8, 2026	18.91	19.17	17.94	18.74	18.74	-0.21%	77,196
Jun 5, 2026	19.98	20.25	18.37	18.78	18.78	-3.54%	77,526
Jun 4, 2026	19.19	20.01	18.53	19.47	19.47	4.90%	58,500
Jun 3, 2026	18.07	18.78	18.07	18.56	18.56	1.09%	47,139
Jun 2, 2026	17.89	18.54	17.60	18.36	18.36	0.22%	44,808
Jun 1, 2026	19.20	19.53	18.18	18.32	18.32	-4.88%	44,735
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