Skip to main content
Spyre Therapeutics, Inc. (SYRE)
NASDAQ: SYRE · Real-Time Price · USD
15.01
-0.07 (-0.46%)
Jun 20, 2025, 4:00 PM - Market closed

Spyre Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202515.0415.2814.6815.0115.01-0.46%1,082,235
Jun 18, 202515.4915.9014.9315.0815.08-0.66%596,971
Jun 17, 202516.8617.3313.9315.1815.18-11.64%1,189,430
Jun 16, 202517.5118.0116.7417.1817.18-0.64%507,742
Jun 13, 202517.2717.7317.0017.2917.29-2.37%326,257
Jun 12, 202517.6718.0317.2217.7117.71-1.61%888,814
Jun 11, 202518.7319.2017.9018.0018.00-3.02%568,825
Jun 10, 202517.2718.8317.2718.5618.568.16%460,769
Jun 9, 202517.4017.4816.8317.1617.161.12%422,432
Jun 6, 202516.9917.5716.7816.9716.972.11%309,214
Jun 5, 202516.4416.9315.8716.6216.620.61%357,659
Jun 4, 202516.5817.1116.3516.5216.52-0.30%453,626
Jun 3, 202515.4716.7215.3916.5716.577.60%501,998
Jun 2, 202515.4015.6814.9215.4015.400.79%381,386
May 30, 202515.5015.5014.7515.2815.28-1.74%380,763
May 29, 202515.3015.7115.0515.5515.553.12%299,321
May 28, 202515.0815.3814.8715.0815.080.60%704,057
May 27, 202515.4115.6814.9214.9914.99-0.13%435,228
May 23, 202514.6815.1114.6215.0115.01-0.40%210,591
May 22, 202514.6315.1814.5915.0715.071.96%358,047
May 21, 202515.0215.4514.6514.7814.78-4.03%274,429
May 20, 202514.8815.4514.7315.4015.403.49%297,275
May 19, 202514.9515.5514.6114.8814.88-1.98%374,584
May 16, 202514.5815.3714.3915.1815.184.40%340,714
May 15, 202514.7814.8614.1214.5414.54-1.76%452,521
May 14, 202514.7814.9914.2614.8014.800.34%907,797
May 13, 202514.9614.9614.1314.7514.75-1.21%1,034,547
May 12, 202515.2215.5714.7614.9314.935.89%663,394
May 9, 202513.5414.8012.9514.1014.109.64%966,718
May 8, 202512.5613.4112.2912.8612.861.18%322,537
May 7, 202512.9012.9212.3312.7112.711.60%418,705
May 6, 202513.8414.2812.4912.5112.51-11.21%483,451
May 5, 202514.9115.1013.9314.0914.09-6.75%375,317
May 2, 202514.9515.6314.6615.1115.113.07%499,924
May 1, 202515.2015.7714.4814.6614.66-3.74%451,684
Apr 30, 202514.7915.4514.6415.2315.231.40%439,457
Apr 29, 202514.5815.1814.3015.0215.022.39%355,834
Apr 28, 202514.1614.9114.1614.6714.673.82%550,929
Apr 25, 202514.6014.8013.8314.1314.13-5.36%387,940
Apr 24, 202514.2014.9914.0714.9314.934.99%1,004,415
Apr 23, 202514.5214.7914.1114.2214.221.86%618,304
Apr 22, 202513.7914.0413.0613.9613.962.87%500,512
Apr 21, 202512.5413.8112.5313.5713.577.10%740,393
Apr 17, 202512.3312.7912.2512.6712.672.01%740,114
Apr 16, 202512.8013.2512.0412.4212.42-2.28%573,432
Apr 15, 202513.0013.2912.5712.7112.71-2.38%530,809
Apr 14, 202512.6313.1012.3613.0213.026.55%1,001,798
Apr 11, 202512.1012.8711.5012.2212.222.43%599,414
Apr 10, 202512.7112.9511.6211.9311.93-10.77%978,765
Apr 9, 202511.4413.7610.9113.3713.3713.31%1,025,536