Spyre Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	26.86	28.48	26.81	27.50	27.50	2.23%	1,245,330
Nov 19, 2024	27.73	27.80	25.74	26.90	26.90	-6.17%	3,123,680
Nov 18, 2024	29.27	30.34	28.41	28.67	28.67	-1.82%	351,358
Nov 15, 2024	31.35	31.35	29.14	29.20	29.20	-6.62%	394,556
Nov 14, 2024	33.03	33.47	31.16	31.27	31.27	-5.18%	359,333
Nov 13, 2024	36.39	36.98	32.23	32.98	32.98	-7.93%	793,597
Nov 12, 2024	39.57	40.26	35.42	35.82	35.82	-8.97%	1,220,302
Nov 11, 2024	38.85	40.09	38.61	39.35	39.35	-0.57%	539,767
Nov 8, 2024	35.87	39.63	33.00	39.58	39.58	5.00%	428,878
Nov 7, 2024	37.59	38.73	36.92	37.69	37.69	0.56%	641,168
Nov 6, 2024	37.00	38.05	35.91	37.48	37.48	4.34%	545,558
Nov 5, 2024	35.30	36.08	34.68	35.92	35.92	2.25%	326,564
Nov 4, 2024	33.59	35.46	33.10	35.13	35.13	3.38%	383,221
Nov 1, 2024	32.72	34.13	32.72	33.98	33.98	4.46%	387,770
Oct 31, 2024	34.32	34.32	32.22	32.53	32.53	-4.77%	363,658
Oct 30, 2024	33.67	34.91	33.52	34.16	34.16	1.07%	268,244
Oct 29, 2024	34.30	34.70	32.91	33.80	33.80	-1.74%	314,937
Oct 28, 2024	35.49	36.09	34.29	34.40	34.40	-1.18%	230,353
Oct 25, 2024	34.94	36.60	34.14	34.81	34.81	3.29%	537,120
Oct 24, 2024	33.86	34.46	33.37	33.70	33.70	0.27%	229,757
Oct 23, 2024	34.00	34.70	32.22	33.61	33.61	-1.58%	591,702
Oct 22, 2024	32.26	34.21	32.19	34.15	34.15	5.30%	394,018
Oct 21, 2024	32.67	33.14	31.70	32.43	32.43	-1.01%	197,698
Oct 18, 2024	32.75	33.27	31.89	32.76	32.76	-	212,707
Oct 17, 2024	32.57	34.14	32.17	32.76	32.76	1.20%	605,695
Oct 16, 2024	31.00	32.45	30.61	32.37	32.37	2.83%	438,466
Oct 15, 2024	31.21	32.00	29.80	31.48	31.48	2.67%	626,138
Oct 14, 2024	28.41	30.70	28.30	30.66	30.66	6.83%	1,127,133
Oct 11, 2024	27.21	28.96	27.15	28.70	28.70	5.44%	228,992
Oct 10, 2024	27.01	27.34	26.28	27.22	27.22	-0.95%	199,548
Oct 9, 2024	27.85	28.30	26.75	27.48	27.48	-1.43%	289,408
Oct 8, 2024	27.50	28.53	27.35	27.88	27.88	1.38%	316,791
Oct 7, 2024	29.15	29.37	27.40	27.50	27.50	-5.66%	215,744
Oct 4, 2024	28.80	29.36	28.73	29.15	29.15	2.75%	187,941
Oct 3, 2024	27.37	28.74	27.37	28.37	28.37	2.49%	201,802
Oct 2, 2024	27.31	28.19	26.92	27.68	27.68	0.80%	259,013
Oct 1, 2024	29.18	29.18	26.84	27.46	27.46	-6.63%	599,336
Sep 30, 2024	28.39	29.94	28.39	29.41	29.41	3.23%	375,923
Sep 27, 2024	29.31	29.52	28.06	28.49	28.49	-1.96%	652,179
Sep 26, 2024	28.22	30.11	27.90	29.06	29.06	4.87%	2,297,310
Sep 25, 2024	28.11	29.44	27.64	27.71	27.71	-1.60%	450,953
Sep 24, 2024	30.32	30.52	27.98	28.16	28.16	-5.76%	373,625
Sep 23, 2024	29.56	30.39	28.71	29.88	29.88	-0.96%	680,488
Sep 20, 2024	30.24	31.89	29.75	30.17	30.17	-0.76%	2,151,210
Sep 19, 2024	29.99	30.50	29.51	30.40	30.40	4.97%	459,081
Sep 18, 2024	28.51	29.96	28.21	28.96	28.96	1.58%	462,393
Sep 17, 2024	29.23	30.10	28.47	28.51	28.51	-1.55%	575,258
Sep 16, 2024	29.31	29.70	27.09	28.96	28.96	-1.36%	701,234
Sep 13, 2024	28.80	30.25	28.79	29.36	29.36	3.23%	687,022
Sep 12, 2024	28.95	29.72	28.24	28.44	28.44	-1.86%	186,732
Sep 11, 2024	28.10	29.51	27.29	28.98	28.98	2.80%	379,152
Sep 10, 2024	29.20	29.66	27.88	28.19	28.19	-3.06%	542,450
Sep 9, 2024	28.37	29.66	27.89	29.08	29.08	4.01%	491,773
Sep 6, 2024	27.81	28.50	26.52	27.96	27.96	-0.29%	411,459
Sep 5, 2024	28.21	28.88	27.69	28.04	28.04	0.14%	341,346
Sep 4, 2024	27.14	29.12	26.69	28.00	28.00	5.26%	433,384
Sep 3, 2024	28.18	29.08	26.54	26.60	26.60	-7.48%	293,457
Aug 30, 2024	28.43	29.00	28.16	28.75	28.75	2.42%	411,564
Aug 29, 2024	28.40	28.49	27.36	28.07	28.07	0.14%	356,102
Aug 28, 2024	27.48	28.15	27.22	28.03	28.03	0.79%	809,536
Aug 27, 2024	26.67	27.92	26.41	27.81	27.81	3.04%	374,636
Aug 26, 2024	25.87	27.00	25.15	26.99	26.99	5.72%	283,850
Aug 23, 2024	25.08	26.35	25.08	25.53	25.53	3.11%	456,517
Aug 22, 2024	26.62	26.71	24.47	24.76	24.76	-6.81%	262,343
Aug 21, 2024	26.54	27.49	25.91	26.57	26.57	-0.45%	417,492
Aug 20, 2024	27.85	28.50	26.19	26.69	26.69	-4.17%	684,976
Aug 19, 2024	26.03	27.94	25.99	27.85	27.85	6.95%	384,033
Aug 16, 2024	26.55	26.62	25.52	26.04	26.04	-1.92%	298,016
Aug 15, 2024	25.44	26.62	24.93	26.55	26.55	7.36%	454,162
Aug 14, 2024	25.49	25.91	24.24	24.73	24.73	-2.21%	356,440
Aug 13, 2024	24.67	25.71	24.03	25.29	25.29	4.03%	422,396
Aug 12, 2024	24.88	24.88	23.31	24.31	24.31	-1.98%	263,615
Aug 9, 2024	25.30	25.30	24.41	24.80	24.80	-1.78%	302,647
Aug 8, 2024	25.44	25.83	24.32	25.25	25.25	2.85%	616,752
Aug 7, 2024	26.55	26.55	24.39	24.55	24.55	-5.72%	378,871
Aug 6, 2024	26.52	26.52	25.42	26.04	26.04	0.15%	354,882
Aug 5, 2024	24.64	26.56	24.64	26.00	26.00	-0.73%	459,133
Aug 2, 2024	25.58	26.96	25.48	26.19	26.19	-2.71%	256,542
Aug 1, 2024	27.51	27.89	26.38	26.92	26.92	-2.11%	446,651
Jul 31, 2024	28.95	28.95	26.56	27.50	27.50	-4.25%	1,051,064
Jul 30, 2024	30.08	31.59	28.67	28.72	28.72	-4.07%	253,492
Jul 29, 2024	31.05	31.55	29.81	29.94	29.94	-4.86%	184,121
Jul 26, 2024	30.84	31.54	30.24	31.47	31.47	4.52%	378,498
Jul 25, 2024	30.48	31.66	30.04	30.11	30.11	-1.89%	324,464
Jul 24, 2024	31.57	32.41	30.51	30.69	30.69	-3.58%	233,544
Jul 23, 2024	30.50	32.32	30.27	31.83	31.83	3.41%	394,560
Jul 22, 2024	30.42	30.89	29.11	30.78	30.78	4.34%	305,362
Jul 19, 2024	29.89	30.35	28.94	29.50	29.50	-0.87%	367,128
Jul 18, 2024	31.16	32.10	29.59	29.76	29.76	-5.22%	269,693
Jul 17, 2024	30.90	31.94	29.84	31.40	31.40	1.45%	869,088
Jul 16, 2024	29.95	31.14	29.78	30.95	30.95	7.47%	722,972
Jul 15, 2024	29.84	30.33	28.45	28.80	28.80	-2.96%	446,921
Jul 12, 2024	28.67	29.77	27.43	29.68	29.68	5.51%	908,119
Jul 11, 2024	28.99	29.53	28.06	28.13	28.13	0.90%	700,233
Jul 10, 2024	27.20	28.73	27.20	27.88	27.88	3.11%	754,675
Jul 9, 2024	26.34	27.12	25.41	27.04	27.04	2.19%	397,162
Jul 8, 2024	26.86	26.99	25.10	26.46	26.46	3.81%	590,757
Jul 5, 2024	25.71	26.05	24.27	25.49	25.49	-1.05%	563,927
Jul 3, 2024	24.41	26.18	23.49	25.76	25.76	8.28%	535,310
Jul 2, 2024	24.43	25.18	23.11	23.79	23.79	-3.10%	559,647