Spyre Therapeutics, Inc. (SYRE)

NASDAQ: SYRE · Real-Time Price · USD

39.89

-0.52 (-1.29%)

At close: Mar 13, 2026, 4:00 PM EDT

40.17

+0.28 (0.70%)

Pre-market: Mar 16, 2026, 6:59 AM EDT

Spyre Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	40.92	42.40	39.00	39.89	39.89	-1.29%	844,887
Mar 12, 2026	40.22	40.75	39.20	40.41	40.41	-2.63%	710,489
Mar 11, 2026	41.25	42.61	41.06	41.50	41.50	-0.17%	570,785
Mar 10, 2026	41.09	42.93	41.09	41.57	41.57	1.22%	650,827
Mar 9, 2026	39.75	41.88	39.21	41.07	41.07	2.29%	882,138
Mar 6, 2026	39.99	40.59	38.36	40.15	40.15	-1.08%	567,497
Mar 5, 2026	40.34	41.50	39.90	40.59	40.59	-1.00%	638,550
Mar 4, 2026	40.14	42.58	40.07	41.00	41.00	2.32%	725,321
Mar 3, 2026	40.99	41.85	39.98	40.07	40.07	-5.70%	921,765
Mar 2, 2026	41.27	42.93	40.74	42.49	42.49	-1.21%	742,285
Feb 27, 2026	42.42	43.80	42.27	43.01	43.01	-0.32%	695,216
Feb 26, 2026	43.79	44.26	42.03	43.15	43.15	-1.66%	534,837
Feb 25, 2026	44.18	44.88	43.43	43.88	43.88	0.99%	521,817
Feb 24, 2026	44.17	44.81	43.05	43.45	43.45	-1.65%	636,486
Feb 23, 2026	43.01	45.76	42.26	44.18	44.18	2.24%	1,095,771
Feb 20, 2026	37.82	43.56	37.81	43.21	43.21	14.28%	2,278,488
Feb 19, 2026	36.66	38.16	35.93	37.81	37.81	3.31%	804,010
Feb 18, 2026	36.05	37.66	35.93	36.60	36.60	1.81%	702,341
Feb 17, 2026	36.39	37.22	34.96	35.95	35.95	-1.86%	681,084
Feb 13, 2026	35.02	37.98	35.02	36.63	36.63	5.14%	1,320,217
Feb 12, 2026	33.98	34.92	33.59	34.84	34.84	2.71%	623,239
Feb 11, 2026	33.59	34.13	32.35	33.92	33.92	1.07%	362,046
Feb 10, 2026	34.28	34.93	33.19	33.56	33.56	-1.18%	648,450
Feb 9, 2026	35.12	35.58	33.78	33.96	33.96	-3.30%	679,581
Feb 6, 2026	33.77	35.21	33.16	35.12	35.12	6.62%	790,548
Feb 5, 2026	31.85	33.67	31.40	32.94	32.94	2.71%	972,914
Feb 4, 2026	33.57	34.07	30.92	32.07	32.07	-3.66%	408,689
Feb 3, 2026	32.77	33.96	32.66	33.29	33.29	1.65%	453,778
Feb 2, 2026	31.76	33.35	30.99	32.75	32.75	2.41%	442,966
Jan 30, 2026	33.27	33.65	31.60	31.98	31.98	-4.76%	535,775
Jan 29, 2026	32.96	33.77	32.83	33.58	33.58	1.33%	570,998
Jan 28, 2026	33.45	34.03	32.49	33.14	33.14	-0.66%	318,653
Jan 27, 2026	32.31	33.77	32.31	33.36	33.36	3.31%	360,101
Jan 26, 2026	31.52	33.08	31.52	32.29	32.29	0.80%	410,667
Jan 23, 2026	33.05	34.47	31.78	32.04	32.04	-6.03%	407,767
Jan 22, 2026	33.87	35.07	33.82	34.09	34.09	0.29%	847,479
Jan 21, 2026	33.68	34.51	33.33	33.99	33.99	0.77%	512,300
Jan 20, 2026	32.34	33.92	31.62	33.73	33.73	1.47%	597,035
Jan 16, 2026	33.20	34.00	32.40	33.24	33.24	0.45%	439,333
Jan 15, 2026	33.26	34.17	32.57	33.09	33.09	-0.21%	812,317
Jan 14, 2026	31.53	34.21	31.53	33.16	33.16	5.17%	1,037,349
Jan 13, 2026	32.95	33.71	31.03	31.53	31.53	-3.87%	657,009
Jan 12, 2026	30.60	33.10	30.00	32.80	32.80	7.15%	581,598
Jan 9, 2026	30.46	31.45	30.36	30.61	30.61	1.56%	456,078
Jan 8, 2026	30.42	30.71	29.60	30.14	30.14	-2.93%	569,338
Jan 7, 2026	30.45	31.69	30.21	31.05	31.05	2.37%	588,705
Jan 6, 2026	29.92	30.39	29.43	30.33	30.33	1.23%	752,785
Jan 5, 2026	30.49	30.55	28.00	29.96	29.96	-2.03%	987,156
Jan 2, 2026	32.76	33.31	30.11	30.58	30.58	-6.65%	888,699
Dec 31, 2025	31.78	32.84	31.52	32.76	32.76	2.76%	533,201