Spyre Therapeutics, Inc. (SYRE)

NASDAQ: SYRE · Real-Time Price · USD

104.91

+1.49 (1.44%)

At close: Aug 7, 2026, 4:00 PM EDT

104.91

0.00 (0.00%)

After-hours: Aug 7, 2026, 7:34 PM EDT

Spyre Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	106.01	106.67	103.64	104.91	104.91	1.44%	526,590
Aug 6, 2026	102.39	106.75	101.64	103.42	103.42	-0.89%	454,341
Aug 5, 2026	104.94	108.14	100.88	104.35	104.35	-0.56%	1,036,948
Aug 4, 2026	98.27	105.25	97.03	104.94	104.94	10.54%	831,929
Aug 3, 2026	97.15	99.58	92.71	94.93	94.93	-3.46%	898,396
Jul 31, 2026	100.58	100.58	95.27	98.33	98.33	-3.12%	621,726
Jul 30, 2026	98.26	101.88	97.39	101.50	101.50	3.71%	851,502
Jul 29, 2026	99.38	100.99	94.52	97.87	97.87	-2.09%	1,216,609
Jul 28, 2026	97.19	100.93	92.37	99.96	99.96	-0.08%	1,513,005
Jul 27, 2026	102.01	105.05	98.87	100.04	100.04	-2.05%	669,885
Jul 24, 2026	100.56	103.57	98.79	102.13	102.13	2.14%	812,829
Jul 23, 2026	97.06	100.35	97.00	99.99	99.99	0.83%	635,067
Jul 22, 2026	102.39	102.39	99.07	99.17	99.17	-3.44%	596,165
Jul 21, 2026	99.07	103.31	98.50	102.70	102.70	5.52%	776,544
Jul 20, 2026	101.02	102.92	97.28	97.33	97.33	-2.89%	750,187
Jul 17, 2026	94.26	101.36	92.37	100.23	100.23	6.49%	1,091,487
Jul 16, 2026	103.32	103.32	93.37	94.12	94.12	-7.79%	1,370,654
Jul 15, 2026	100.21	102.58	95.14	102.07	102.07	3.15%	1,520,637
Jul 14, 2026	96.06	105.09	94.96	98.95	98.95	5.57%	2,776,366
Jul 13, 2026	95.72	96.82	92.67	93.73	93.73	-4.10%	1,038,857
Jul 10, 2026	98.75	99.34	94.13	97.74	97.74	-1.02%	779,183
Jul 9, 2026	96.36	99.00	96.11	98.75	98.75	3.51%	1,329,833
Jul 8, 2026	94.36	95.59	90.65	95.40	95.40	1.24%	1,240,474
Jul 7, 2026	90.00	95.16	86.60	94.23	94.23	6.19%	1,305,918
Jul 6, 2026	87.27	91.89	86.61	88.74	88.74	2.44%	1,388,917
Jul 2, 2026	89.11	89.69	85.17	86.63	86.63	-2.54%	973,964
Jul 1, 2026	88.21	89.02	86.41	88.89	88.89	0.12%	1,682,238
Jun 30, 2026	90.30	91.96	88.60	88.78	88.78	-1.53%	1,467,502
Jun 29, 2026	86.56	90.90	84.81	90.16	90.16	2.58%	2,014,816
Jun 26, 2026	91.00	91.00	85.97	87.89	87.89	-0.88%	4,441,241
Jun 25, 2026	86.46	89.67	84.96	88.67	88.67	2.82%	2,109,266
Jun 24, 2026	83.22	88.15	81.65	86.24	86.24	-11.14%	4,044,708
Jun 23, 2026	97.72	102.06	95.31	97.05	97.05	-3.26%	2,640,323
Jun 22, 2026	95.00	101.71	95.00	100.32	100.32	13.56%	2,805,256
Jun 18, 2026	89.55	90.99	86.18	88.34	88.34	0.97%	2,420,429
Jun 17, 2026	84.97	88.03	83.17	87.49	87.49	4.89%	1,537,189
Jun 16, 2026	83.54	84.93	81.70	83.41	83.41	-0.20%	1,337,113
Jun 15, 2026	81.57	84.69	80.79	83.58	83.58	3.45%	1,156,436
Jun 12, 2026	81.09	84.43	80.72	80.79	80.79	0.02%	958,742
Jun 11, 2026	75.74	81.62	75.35	80.77	80.77	7.58%	1,268,039
Jun 10, 2026	77.18	79.52	74.79	75.08	75.08	-1.78%	981,531
Jun 9, 2026	73.65	77.11	70.89	76.44	76.44	6.17%	1,593,140
Jun 8, 2026	75.53	76.31	71.11	72.00	72.00	-2.24%	1,036,035
Jun 5, 2026	77.77	78.90	73.06	73.65	73.65	-6.15%	1,479,793
Jun 4, 2026	73.57	79.54	73.29	78.48	78.48	6.75%	1,119,156
Jun 3, 2026	70.33	76.11	69.82	73.52	73.52	6.30%	1,679,680
Jun 2, 2026	69.99	70.50	68.50	69.16	69.16	-1.96%	814,719
Jun 1, 2026	72.39	73.21	68.85	70.54	70.54	-4.03%	921,839
May 29, 2026	72.11	74.36	71.51	73.50	73.50	1.93%	1,113,790
May 28, 2026	72.36	73.33	71.08	72.11	72.11	-0.55%	428,977