Spyre Therapeutics, Inc. (SYRE)
NASDAQ: SYRE · Real-Time Price · USD
16.26
+0.23 (1.47%)
Oct 8, 2025, 9:56 AM EDT - Market open
Spyre Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 17.18 | 17.39 | 16.65 | 16.72 | 16.72 | -2.45% | 298,692 |
| Aug 27, 2025 | 16.91 | 17.35 | 16.89 | 17.14 | 17.14 | 0.47% | 329,482 |
| Aug 26, 2025 | 16.38 | 17.12 | 16.38 | 17.06 | 17.06 | 2.90% | 514,487 |
| Aug 25, 2025 | 17.25 | 17.46 | 16.46 | 16.58 | 16.58 | -4.60% | 331,318 |
| Aug 22, 2025 | 17.00 | 17.80 | 16.77 | 17.38 | 17.38 | 3.58% | 805,613 |
| Aug 21, 2025 | 16.10 | 16.91 | 15.92 | 16.78 | 16.78 | 2.63% | 688,315 |
| Aug 20, 2025 | 16.18 | 16.53 | 15.73 | 16.35 | 16.35 | 1.49% | 601,792 |
| Aug 19, 2025 | 16.79 | 16.82 | 15.91 | 16.11 | 16.11 | -4.90% | 530,058 |
| Aug 18, 2025 | 16.95 | 17.40 | 16.69 | 16.94 | 16.94 | -0.06% | 394,017 |
| Aug 15, 2025 | 16.96 | 17.42 | 16.86 | 16.95 | 16.95 | 0.53% | 536,979 |
| Aug 14, 2025 | 17.10 | 17.26 | 16.77 | 16.86 | 16.86 | -3.10% | 270,930 |
| Aug 13, 2025 | 16.15 | 17.42 | 15.82 | 17.40 | 17.40 | 9.50% | 559,408 |
| Aug 12, 2025 | 15.42 | 15.93 | 15.31 | 15.89 | 15.89 | 4.20% | 213,001 |
| Aug 11, 2025 | 15.11 | 15.79 | 14.72 | 15.25 | 15.25 | 0.59% | 291,989 |
| Aug 8, 2025 | 14.93 | 15.29 | 14.75 | 15.16 | 15.16 | -0.52% | 263,009 |
| Aug 7, 2025 | 15.90 | 15.90 | 14.94 | 15.24 | 15.24 | -4.51% | 417,785 |
| Aug 6, 2025 | 16.88 | 16.88 | 15.66 | 15.96 | 15.96 | -5.39% | 631,443 |
| Aug 5, 2025 | 16.15 | 16.99 | 15.97 | 16.87 | 16.87 | 4.39% | 363,483 |
| Aug 4, 2025 | 16.30 | 17.01 | 15.81 | 16.16 | 16.16 | -0.62% | 728,922 |
| Aug 1, 2025 | 16.50 | 17.04 | 16.23 | 16.26 | 16.26 | -4.18% | 551,674 |
| Jul 31, 2025 | 17.10 | 17.32 | 16.57 | 16.97 | 16.97 | -1.85% | 599,802 |
| Jul 30, 2025 | 17.05 | 17.70 | 16.78 | 17.29 | 17.29 | 3.10% | 884,505 |
| Jul 29, 2025 | 17.08 | 17.20 | 16.43 | 16.77 | 16.77 | -1.24% | 476,096 |