Spyre Therapeutics, Inc. (SYRE)
NASDAQ: SYRE · Real-Time Price · USD
12.65
+0.23 (1.85%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Spyre Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 12.33 | 12.79 | 12.25 | 12.67 | 12.67 | 2.01% | 740,114 |
| Apr 16, 2025 | 12.80 | 13.25 | 12.04 | 12.42 | 12.42 | -2.28% | 573,432 |
| Apr 15, 2025 | 13.00 | 13.29 | 12.57 | 12.71 | 12.71 | -2.38% | 530,809 |
| Apr 14, 2025 | 12.63 | 13.10 | 12.36 | 13.02 | 13.02 | 6.55% | 1,001,798 |
| Apr 11, 2025 | 12.10 | 12.87 | 11.50 | 12.22 | 12.22 | 2.43% | 599,414 |
| Apr 10, 2025 | 12.71 | 12.95 | 11.62 | 11.93 | 11.93 | -10.77% | 978,765 |
| Apr 9, 2025 | 11.44 | 13.76 | 10.91 | 13.37 | 13.37 | 13.31% | 1,025,536 |
| Apr 8, 2025 | 13.28 | 13.28 | 11.46 | 11.80 | 11.80 | -4.76% | 1,523,845 |
| Apr 7, 2025 | 12.00 | 13.23 | 11.60 | 12.39 | 12.39 | -3.13% | 1,275,063 |
| Apr 4, 2025 | 13.19 | 13.63 | 12.56 | 12.79 | 12.79 | -8.58% | 1,641,775 |
| Apr 3, 2025 | 14.47 | 15.02 | 13.88 | 13.99 | 13.99 | -9.68% | 973,063 |
| Apr 2, 2025 | 14.96 | 15.80 | 14.90 | 15.49 | 15.49 | 1.27% | 586,354 |
| Apr 1, 2025 | 15.89 | 16.12 | 15.24 | 15.30 | 15.30 | -5.21% | 1,265,506 |
| Mar 31, 2025 | 17.56 | 17.68 | 16.13 | 16.14 | 16.14 | -10.06% | 740,838 |
| Mar 28, 2025 | 18.18 | 18.28 | 17.39 | 17.94 | 17.94 | 1.41% | 623,873 |
| Mar 27, 2025 | 17.06 | 17.92 | 16.71 | 17.69 | 17.69 | 3.94% | 773,282 |
| Mar 26, 2025 | 18.25 | 18.78 | 16.93 | 17.02 | 17.02 | -6.28% | 784,596 |
| Mar 25, 2025 | 19.00 | 19.50 | 17.55 | 18.16 | 18.16 | -4.52% | 589,288 |
| Mar 24, 2025 | 18.36 | 19.40 | 17.97 | 19.02 | 19.02 | 4.68% | 459,522 |
| Mar 21, 2025 | 17.90 | 18.54 | 17.54 | 18.17 | 18.17 | 0.11% | 1,303,169 |
| Mar 20, 2025 | 18.03 | 18.65 | 18.03 | 18.15 | 18.15 | -1.36% | 292,028 |
| Mar 19, 2025 | 17.89 | 18.82 | 17.79 | 18.40 | 18.40 | 2.74% | 704,676 |
| Mar 18, 2025 | 19.00 | 19.00 | 17.86 | 17.91 | 17.91 | -3.40% | 393,263 |
| Mar 17, 2025 | 18.07 | 18.91 | 18.07 | 18.54 | 18.54 | 2.77% | 493,737 |
| Mar 14, 2025 | 18.24 | 18.99 | 17.86 | 18.04 | 18.04 | 0.06% | 416,114 |
| Mar 13, 2025 | 18.74 | 19.00 | 17.50 | 18.03 | 18.03 | -4.50% | 337,669 |
| Mar 12, 2025 | 18.73 | 19.44 | 18.39 | 18.88 | 18.88 | 1.72% | 476,397 |
| Mar 11, 2025 | 19.58 | 19.58 | 17.25 | 18.56 | 18.56 | -0.48% | 883,015 |
| Mar 10, 2025 | 18.98 | 19.74 | 18.18 | 18.65 | 18.65 | -4.31% | 642,803 |
| Mar 7, 2025 | 20.34 | 21.03 | 19.42 | 19.49 | 19.49 | -4.93% | 1,180,690 |
| Mar 6, 2025 | 19.27 | 20.57 | 18.72 | 20.50 | 20.50 | 5.29% | 946,584 |
| Mar 5, 2025 | 18.32 | 19.59 | 18.01 | 19.47 | 19.47 | 6.86% | 706,537 |
| Mar 4, 2025 | 17.81 | 18.59 | 17.24 | 18.22 | 18.22 | 1.56% | 728,912 |
| Mar 3, 2025 | 19.96 | 20.00 | 17.56 | 17.94 | 17.94 | -8.93% | 526,666 |
| Feb 28, 2025 | 18.69 | 19.98 | 18.38 | 19.70 | 19.70 | 7.24% | 652,792 |
| Feb 27, 2025 | 19.00 | 19.80 | 18.26 | 18.37 | 18.37 | -3.32% | 925,610 |
| Feb 26, 2025 | 20.96 | 21.50 | 18.81 | 19.00 | 19.00 | -7.99% | 780,005 |
| Feb 25, 2025 | 21.49 | 21.50 | 19.83 | 20.65 | 20.65 | -2.87% | 686,187 |
| Feb 24, 2025 | 21.48 | 21.93 | 20.56 | 21.26 | 21.26 | -0.14% | 645,288 |
| Feb 21, 2025 | 22.56 | 22.86 | 20.26 | 21.29 | 21.29 | -5.00% | 804,124 |
| Feb 20, 2025 | 22.18 | 23.04 | 21.63 | 22.41 | 22.41 | 0.18% | 325,838 |
| Feb 19, 2025 | 21.93 | 22.55 | 21.92 | 22.37 | 22.37 | 1.36% | 263,164 |
| Feb 18, 2025 | 23.04 | 23.60 | 21.61 | 22.07 | 22.07 | -3.71% | 629,187 |
| Feb 14, 2025 | 22.78 | 23.19 | 22.43 | 22.92 | 22.92 | 1.06% | 462,061 |
| Feb 13, 2025 | 23.59 | 23.75 | 22.57 | 22.68 | 22.68 | -2.54% | 509,443 |
| Feb 12, 2025 | 21.63 | 23.35 | 21.13 | 23.27 | 23.27 | 5.06% | 467,868 |
| Feb 11, 2025 | 22.35 | 22.75 | 21.90 | 22.15 | 22.15 | -2.64% | 993,051 |
| Feb 10, 2025 | 22.87 | 23.00 | 22.11 | 22.75 | 22.75 | 0.44% | 709,262 |
| Feb 7, 2025 | 23.72 | 24.39 | 22.44 | 22.65 | 22.65 | -5.07% | 682,958 |
| Feb 6, 2025 | 23.54 | 24.35 | 23.42 | 23.86 | 23.86 | 1.27% | 477,745 |