Spyre Therapeutics, Inc. (SYRE)
NASDAQ: SYRE · Real-Time Price · USD
79.90
-0.20 (-0.25%)
At close: Oct 16, 2026, 4:00 PM EDT
78.90
-1.00 (-1.25%)
After-hours: Oct 16, 2026, 7:59 PM EDT
Spyre Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 80.21 | 80.52 | 78.13 | 79.90 | 79.90 | -0.25% | 1,273,321 |
| Oct 15, 2026 | 76.87 | 80.88 | 76.87 | 80.10 | 80.10 | 1.87% | 1,121,192 |
| Oct 14, 2026 | 80.13 | 82.45 | 77.95 | 78.63 | 78.63 | -2.26% | 1,591,519 |
| Oct 13, 2026 | 85.12 | 85.32 | 80.45 | 80.45 | 80.45 | -6.34% | 1,441,007 |
| Oct 12, 2026 | 86.30 | 86.62 | 84.21 | 85.90 | 85.90 | 0.25% | 873,506 |
| Oct 9, 2026 | 79.90 | 86.22 | 78.73 | 85.69 | 85.69 | 7.25% | 1,116,433 |
| Oct 8, 2026 | 79.58 | 80.91 | 77.05 | 79.90 | 79.90 | -1.18% | 2,326,629 |
| Oct 7, 2026 | 78.91 | 82.22 | 78.00 | 80.85 | 80.85 | 0.92% | 2,719,270 |
| Oct 6, 2026 | 92.08 | 92.08 | 79.36 | 80.11 | 80.11 | -13.60% | 4,242,184 |
| Oct 5, 2026 | 93.02 | 95.01 | 89.49 | 92.72 | 92.72 | -0.50% | 641,745 |
| Oct 2, 2026 | 91.16 | 95.27 | 90.48 | 93.19 | 93.19 | 3.63% | 1,234,978 |
| Oct 1, 2026 | 89.13 | 94.06 | 87.25 | 89.93 | 89.93 | 1.01% | 1,545,800 |
| Sep 30, 2026 | 88.64 | 95.08 | 88.00 | 89.03 | 89.03 | 5.09% | 2,095,889 |
| Sep 29, 2026 | 85.09 | 86.64 | 83.26 | 84.72 | 84.72 | -1.25% | 1,053,249 |
| Sep 28, 2026 | 84.72 | 87.12 | 84.00 | 85.79 | 85.79 | 0.12% | 1,045,535 |
| Sep 25, 2026 | 88.10 | 88.10 | 85.63 | 85.69 | 85.69 | -1.61% | 560,081 |
| Sep 24, 2026 | 87.46 | 87.46 | 82.93 | 87.09 | 87.09 | -1.22% | 1,729,587 |
| Sep 23, 2026 | 91.56 | 91.56 | 86.30 | 88.17 | 88.17 | -4.13% | 918,769 |
| Sep 22, 2026 | 91.53 | 93.58 | 89.90 | 91.97 | 91.97 | -0.07% | 1,223,437 |
| Sep 21, 2026 | 91.07 | 94.06 | 89.65 | 92.03 | 92.03 | 1.97% | 1,448,750 |
| Sep 18, 2026 | 92.82 | 93.34 | 89.85 | 90.25 | 90.25 | -2.62% | 3,357,066 |
| Sep 17, 2026 | 92.86 | 95.19 | 91.14 | 92.68 | 92.68 | 1.66% | 1,438,926 |
| Sep 16, 2026 | 91.38 | 93.07 | 90.48 | 91.17 | 91.17 | 0.24% | 1,257,641 |
| Sep 15, 2026 | 90.82 | 91.07 | 88.47 | 90.95 | 90.95 | 0.17% | 858,487 |
| Sep 14, 2026 | 90.21 | 91.40 | 89.43 | 90.80 | 90.80 | 0.22% | 1,101,160 |
| Sep 11, 2026 | 90.00 | 91.41 | 87.89 | 90.60 | 90.60 | 2.13% | 886,055 |
| Sep 10, 2026 | 85.56 | 88.72 | 85.26 | 88.71 | 88.71 | 2.05% | 902,458 |
| Sep 9, 2026 | 88.07 | 89.57 | 86.85 | 86.93 | 86.93 | -4.25% | 1,005,796 |
| Sep 8, 2026 | 85.00 | 92.10 | 85.00 | 90.79 | 90.79 | 2.03% | 1,249,656 |
| Sep 4, 2026 | 86.45 | 89.18 | 84.68 | 88.98 | 88.98 | 1.98% | 803,857 |
| Sep 3, 2026 | 86.71 | 87.90 | 85.78 | 87.25 | 87.25 | 0.23% | 1,054,194 |
| Sep 2, 2026 | 88.05 | 90.18 | 84.00 | 87.05 | 87.05 | -1.64% | 1,361,712 |
| Sep 1, 2026 | 87.06 | 90.00 | 85.00 | 88.50 | 88.50 | -0.93% | 1,429,114 |
| Aug 31, 2026 | 89.15 | 90.97 | 86.40 | 89.33 | 89.33 | -1.14% | 1,913,157 |
| Aug 28, 2026 | 91.75 | 93.39 | 89.45 | 90.36 | 90.36 | -3.48% | 1,266,563 |
| Aug 27, 2026 | 93.61 | 94.95 | 91.25 | 93.62 | 93.62 | 0.01% | 1,165,484 |
| Aug 26, 2026 | 92.41 | 96.22 | 90.60 | 93.61 | 93.61 | -12.81% | 3,115,250 |
| Aug 25, 2026 | 109.02 | 110.15 | 106.94 | 107.36 | 107.36 | 0.67% | 923,599 |
| Aug 24, 2026 | 106.49 | 108.02 | 104.94 | 106.65 | 106.65 | 0.15% | 640,581 |
| Aug 21, 2026 | 108.85 | 110.00 | 105.71 | 106.49 | 106.49 | -1.21% | 1,014,917 |
| Aug 20, 2026 | 106.60 | 108.18 | 104.56 | 107.79 | 107.79 | -1.04% | 700,636 |
| Aug 19, 2026 | 110.00 | 110.18 | 104.17 | 108.92 | 108.92 | 1.02% | 1,166,126 |
| Aug 18, 2026 | 102.46 | 108.62 | 101.44 | 107.82 | 107.82 | 3.08% | 949,560 |
| Aug 17, 2026 | 102.94 | 104.96 | 102.26 | 104.60 | 104.60 | 0.94% | 891,634 |
| Aug 14, 2026 | 101.21 | 104.13 | 95.61 | 103.63 | 103.63 | 1.75% | 559,504 |
| Aug 13, 2026 | 101.00 | 103.84 | 100.90 | 101.85 | 101.85 | -2.15% | 525,434 |
| Aug 12, 2026 | 105.06 | 105.06 | 99.00 | 104.09 | 104.09 | 1.31% | 909,634 |
| Aug 11, 2026 | 105.33 | 105.44 | 99.84 | 102.74 | 102.74 | -2.46% | 931,734 |
| Aug 10, 2026 | 106.19 | 107.00 | 103.33 | 105.33 | 105.33 | 0.40% | 822,714 |
| Aug 7, 2026 | 106.01 | 106.67 | 103.64 | 104.91 | 104.91 | 1.44% | 526,596 |