Spyre Therapeutics, Inc. (SYRE)
NASDAQ: SYRE · Real-Time Price · USD
15.27
-0.28 (-1.80%)
May 30, 2025, 4:00 PM - Market closed
Spyre Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 15.50 | 15.50 | 14.75 | 15.28 | 15.28 | -1.74% | 380,763 |
| May 29, 2025 | 15.30 | 15.71 | 15.05 | 15.55 | 15.55 | 3.12% | 299,321 |
| May 28, 2025 | 15.08 | 15.38 | 14.87 | 15.08 | 15.08 | 0.60% | 704,057 |
| May 27, 2025 | 15.41 | 15.68 | 14.92 | 14.99 | 14.99 | -0.13% | 435,228 |
| May 23, 2025 | 14.68 | 15.11 | 14.62 | 15.01 | 15.01 | -0.40% | 210,591 |
| May 22, 2025 | 14.63 | 15.18 | 14.59 | 15.07 | 15.07 | 1.96% | 358,047 |
| May 21, 2025 | 15.02 | 15.45 | 14.65 | 14.78 | 14.78 | -4.03% | 274,429 |
| May 20, 2025 | 14.88 | 15.45 | 14.73 | 15.40 | 15.40 | 3.49% | 297,275 |
| May 19, 2025 | 14.95 | 15.55 | 14.61 | 14.88 | 14.88 | -1.98% | 374,584 |
| May 16, 2025 | 14.58 | 15.37 | 14.39 | 15.18 | 15.18 | 4.40% | 340,714 |
| May 15, 2025 | 14.78 | 14.86 | 14.12 | 14.54 | 14.54 | -1.76% | 452,521 |
| May 14, 2025 | 14.78 | 14.99 | 14.26 | 14.80 | 14.80 | 0.34% | 907,797 |
| May 13, 2025 | 14.96 | 14.96 | 14.13 | 14.75 | 14.75 | -1.21% | 1,034,547 |
| May 12, 2025 | 15.22 | 15.57 | 14.76 | 14.93 | 14.93 | 5.89% | 663,394 |
| May 9, 2025 | 13.54 | 14.80 | 12.95 | 14.10 | 14.10 | 9.64% | 966,718 |
| May 8, 2025 | 12.56 | 13.41 | 12.29 | 12.86 | 12.86 | 1.18% | 322,537 |
| May 7, 2025 | 12.90 | 12.92 | 12.33 | 12.71 | 12.71 | 1.60% | 418,705 |
| May 6, 2025 | 13.84 | 14.28 | 12.49 | 12.51 | 12.51 | -11.21% | 483,451 |
| May 5, 2025 | 14.91 | 15.10 | 13.93 | 14.09 | 14.09 | -6.75% | 375,317 |
| May 2, 2025 | 14.95 | 15.63 | 14.66 | 15.11 | 15.11 | 3.07% | 499,924 |
| May 1, 2025 | 15.20 | 15.77 | 14.48 | 14.66 | 14.66 | -3.74% | 451,684 |
| Apr 30, 2025 | 14.79 | 15.45 | 14.64 | 15.23 | 15.23 | 1.40% | 439,457 |
| Apr 29, 2025 | 14.58 | 15.18 | 14.30 | 15.02 | 15.02 | 2.39% | 355,834 |
| Apr 28, 2025 | 14.16 | 14.91 | 14.16 | 14.67 | 14.67 | 3.82% | 550,929 |
| Apr 25, 2025 | 14.60 | 14.80 | 13.83 | 14.13 | 14.13 | -5.36% | 387,940 |
| Apr 24, 2025 | 14.20 | 14.99 | 14.07 | 14.93 | 14.93 | 4.99% | 1,004,415 |
| Apr 23, 2025 | 14.52 | 14.79 | 14.11 | 14.22 | 14.22 | 1.86% | 618,304 |
| Apr 22, 2025 | 13.79 | 14.04 | 13.06 | 13.96 | 13.96 | 2.87% | 500,512 |
| Apr 21, 2025 | 12.54 | 13.81 | 12.53 | 13.57 | 13.57 | 7.10% | 740,393 |
| Apr 17, 2025 | 12.33 | 12.79 | 12.25 | 12.67 | 12.67 | 2.01% | 740,114 |
| Apr 16, 2025 | 12.80 | 13.25 | 12.04 | 12.42 | 12.42 | -2.28% | 573,432 |
| Apr 15, 2025 | 13.00 | 13.29 | 12.57 | 12.71 | 12.71 | -2.38% | 530,809 |
| Apr 14, 2025 | 12.63 | 13.10 | 12.36 | 13.02 | 13.02 | 6.55% | 1,001,798 |
| Apr 11, 2025 | 12.10 | 12.87 | 11.50 | 12.22 | 12.22 | 2.43% | 599,414 |
| Apr 10, 2025 | 12.71 | 12.95 | 11.62 | 11.93 | 11.93 | -10.77% | 978,765 |
| Apr 9, 2025 | 11.44 | 13.76 | 10.91 | 13.37 | 13.37 | 13.31% | 1,025,536 |
| Apr 8, 2025 | 13.28 | 13.28 | 11.46 | 11.80 | 11.80 | -4.76% | 1,523,845 |
| Apr 7, 2025 | 12.00 | 13.23 | 11.60 | 12.39 | 12.39 | -3.13% | 1,275,063 |
| Apr 4, 2025 | 13.19 | 13.63 | 12.56 | 12.79 | 12.79 | -8.58% | 1,641,775 |
| Apr 3, 2025 | 14.47 | 15.02 | 13.88 | 13.99 | 13.99 | -9.68% | 973,063 |
| Apr 2, 2025 | 14.96 | 15.80 | 14.90 | 15.49 | 15.49 | 1.27% | 586,354 |
| Apr 1, 2025 | 15.89 | 16.12 | 15.24 | 15.30 | 15.30 | -5.21% | 1,265,506 |
| Mar 31, 2025 | 17.56 | 17.68 | 16.13 | 16.14 | 16.14 | -10.06% | 740,838 |
| Mar 28, 2025 | 18.18 | 18.28 | 17.39 | 17.94 | 17.94 | 1.41% | 623,873 |
| Mar 27, 2025 | 17.06 | 17.92 | 16.71 | 17.69 | 17.69 | 3.94% | 773,282 |
| Mar 26, 2025 | 18.25 | 18.78 | 16.93 | 17.02 | 17.02 | -6.28% | 784,596 |
| Mar 25, 2025 | 19.00 | 19.50 | 17.55 | 18.16 | 18.16 | -4.52% | 589,288 |
| Mar 24, 2025 | 18.36 | 19.40 | 17.97 | 19.02 | 19.02 | 4.68% | 459,522 |
| Mar 21, 2025 | 17.90 | 18.54 | 17.54 | 18.17 | 18.17 | 0.11% | 1,303,169 |
| Mar 20, 2025 | 18.03 | 18.65 | 18.03 | 18.15 | 18.15 | -1.36% | 292,028 |