Spyre Therapeutics, Inc. (SYRE)
NASDAQ: SYRE · Real-Time Price · USD
22.52
+0.13 (0.58%)
Nov 7, 2025, 4:00 PM EST - Market closed
Spyre Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 21.88 | 22.54 | 21.15 | 22.52 | 22.52 | 0.58% | 569,245 |
| Nov 6, 2025 | 22.53 | 22.99 | 21.88 | 22.39 | 22.39 | -2.01% | 504,733 |
| Nov 5, 2025 | 23.37 | 23.50 | 22.03 | 22.85 | 22.85 | -0.57% | 813,118 |
| Nov 4, 2025 | 23.29 | 23.56 | 22.87 | 22.98 | 22.98 | -3.36% | 696,263 |
| Nov 3, 2025 | 23.95 | 24.45 | 22.42 | 23.78 | 23.78 | -2.78% | 1,045,776 |
| Oct 31, 2025 | 24.10 | 24.59 | 23.65 | 24.46 | 24.46 | 0.82% | 683,321 |
| Oct 30, 2025 | 23.79 | 24.68 | 23.78 | 24.26 | 24.26 | 1.80% | 488,413 |
| Oct 29, 2025 | 24.48 | 25.01 | 23.52 | 23.83 | 23.83 | -3.29% | 1,078,012 |
| Oct 28, 2025 | 24.30 | 25.06 | 24.29 | 24.64 | 24.64 | 0.28% | 751,103 |
| Oct 27, 2025 | 24.01 | 25.00 | 23.65 | 24.57 | 24.57 | 5.13% | 1,270,011 |
| Oct 24, 2025 | 22.56 | 23.59 | 22.35 | 23.37 | 23.37 | 4.47% | 700,704 |
| Oct 23, 2025 | 22.19 | 22.89 | 21.90 | 22.37 | 22.37 | 0.72% | 675,338 |
| Oct 22, 2025 | 23.11 | 23.40 | 21.88 | 22.21 | 22.21 | -4.47% | 906,704 |
| Oct 21, 2025 | 23.50 | 24.03 | 22.84 | 23.25 | 23.25 | -1.02% | 1,037,533 |
| Oct 20, 2025 | 22.86 | 23.53 | 22.23 | 23.49 | 23.49 | 4.54% | 995,917 |
| Oct 17, 2025 | 21.93 | 22.98 | 21.90 | 22.47 | 22.47 | 1.03% | 1,680,041 |
| Oct 16, 2025 | 22.04 | 23.49 | 21.82 | 22.24 | 22.24 | 0.23% | 2,427,034 |
| Oct 15, 2025 | 21.60 | 22.31 | 21.01 | 22.19 | 22.19 | 5.67% | 2,528,127 |
| Oct 14, 2025 | 18.91 | 21.61 | 18.71 | 21.00 | 21.00 | 11.02% | 5,559,701 |
| Oct 13, 2025 | 19.15 | 19.71 | 18.12 | 18.92 | 18.92 | -1.18% | 647,456 |
| Oct 10, 2025 | 21.02 | 21.29 | 19.03 | 19.14 | 19.14 | -9.59% | 1,200,304 |
| Oct 9, 2025 | 17.66 | 21.51 | 17.65 | 21.17 | 21.17 | 19.74% | 2,800,140 |
| Oct 8, 2025 | 16.07 | 17.90 | 16.04 | 17.68 | 17.68 | 10.36% | 1,144,896 |
| Oct 7, 2025 | 16.68 | 16.79 | 16.00 | 16.02 | 16.02 | -3.90% | 439,743 |
| Oct 6, 2025 | 16.03 | 16.71 | 15.86 | 16.67 | 16.67 | 4.91% | 654,915 |
| Oct 3, 2025 | 16.17 | 16.30 | 15.88 | 15.89 | 15.89 | -0.56% | 430,489 |
| Oct 2, 2025 | 16.51 | 16.70 | 15.87 | 15.98 | 15.98 | -2.92% | 290,478 |
| Oct 1, 2025 | 16.73 | 17.19 | 16.37 | 16.46 | 16.46 | -1.79% | 555,439 |
| Sep 30, 2025 | 16.33 | 16.79 | 15.82 | 16.76 | 16.76 | 2.44% | 550,934 |
| Sep 29, 2025 | 16.27 | 16.42 | 15.49 | 16.36 | 16.36 | 0.74% | 965,629 |
| Sep 26, 2025 | 16.05 | 16.73 | 15.70 | 16.24 | 16.24 | 4.04% | 985,408 |
| Sep 25, 2025 | 16.87 | 17.00 | 15.56 | 15.61 | 15.61 | -8.18% | 1,057,706 |
| Sep 24, 2025 | 15.91 | 17.12 | 15.80 | 17.00 | 17.00 | 6.12% | 753,106 |
| Sep 23, 2025 | 15.22 | 16.05 | 15.11 | 16.02 | 16.02 | 4.77% | 943,941 |
| Sep 22, 2025 | 14.86 | 15.45 | 14.51 | 15.29 | 15.29 | 2.76% | 608,142 |
| Sep 19, 2025 | 15.46 | 15.46 | 14.64 | 14.88 | 14.88 | -2.87% | 967,960 |
| Sep 18, 2025 | 15.33 | 15.62 | 15.01 | 15.32 | 15.32 | 1.79% | 685,828 |
| Sep 17, 2025 | 15.05 | 15.35 | 14.84 | 15.05 | 15.05 | 1.55% | 778,157 |
| Sep 16, 2025 | 14.84 | 15.20 | 14.67 | 14.82 | 14.82 | -0.13% | 534,229 |
| Sep 15, 2025 | 15.62 | 15.84 | 14.74 | 14.84 | 14.84 | -5.18% | 1,133,493 |
| Sep 12, 2025 | 16.11 | 16.11 | 15.64 | 15.65 | 15.65 | -3.40% | 431,182 |
| Sep 11, 2025 | 16.24 | 16.60 | 16.10 | 16.20 | 16.20 | 0.12% | 737,665 |
| Sep 10, 2025 | 16.58 | 16.63 | 15.80 | 16.18 | 16.18 | -3.35% | 305,529 |
| Sep 9, 2025 | 16.68 | 17.11 | 16.30 | 16.74 | 16.74 | 0.66% | 253,060 |
| Sep 8, 2025 | 16.98 | 17.13 | 16.52 | 16.63 | 16.63 | -2.18% | 284,358 |
| Sep 5, 2025 | 17.11 | 17.58 | 16.86 | 17.00 | 17.00 | 0.06% | 339,702 |
| Sep 4, 2025 | 16.82 | 17.33 | 16.23 | 16.99 | 16.99 | 1.07% | 672,557 |
| Sep 3, 2025 | 16.55 | 17.44 | 16.32 | 16.81 | 16.81 | 1.08% | 275,093 |
| Sep 2, 2025 | 16.26 | 17.00 | 16.12 | 16.63 | 16.63 | 0.85% | 431,689 |
| Aug 29, 2025 | 16.71 | 16.75 | 16.27 | 16.49 | 16.49 | -1.38% | 351,933 |