Spyre Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	21.00	22.82	20.97	22.28	22.28	8.05%	692,674
Jan 17, 2025	20.96	21.24	20.33	20.62	20.62	0.34%	607,576
Jan 16, 2025	21.84	22.11	20.39	20.55	20.55	-5.12%	715,277
Jan 15, 2025	21.89	22.49	21.05	21.66	21.66	4.13%	513,870
Jan 14, 2025	21.75	21.97	20.36	20.80	20.80	-3.48%	489,686
Jan 13, 2025	23.00	23.00	20.55	21.55	21.55	-4.05%	715,634
Jan 10, 2025	23.29	23.76	21.60	22.46	22.46	-6.49%	687,236
Jan 8, 2025	24.21	24.52	23.77	24.02	24.02	-1.36%	484,641
Jan 7, 2025	24.60	26.01	24.05	24.35	24.35	-0.29%	1,192,779
Jan 6, 2025	24.66	25.40	24.25	24.42	24.42	0.29%	306,316
Jan 3, 2025	23.66	24.83	23.66	24.35	24.35	2.10%	214,933
Jan 2, 2025	23.60	24.45	23.33	23.85	23.85	2.45%	467,777
Dec 31, 2024	22.85	24.05	22.63	23.28	23.28	3.28%	556,166
Dec 30, 2024	23.35	23.44	22.37	22.54	22.54	-4.77%	359,557
Dec 27, 2024	24.00	24.34	23.18	23.67	23.67	-1.66%	315,650
Dec 26, 2024	23.13	24.08	22.95	24.07	24.07	3.13%	285,039
Dec 24, 2024	23.58	23.64	22.73	23.34	23.34	-1.06%	231,281
Dec 23, 2024	23.74	23.85	22.79	23.59	23.59	-1.13%	302,819
Dec 20, 2024	22.90	24.88	22.62	23.86	23.86	3.16%	1,261,050
Dec 19, 2024	23.56	23.86	22.59	23.13	23.13	-0.13%	446,610
Dec 18, 2024	25.67	25.67	22.57	23.16	23.16	-8.31%	616,968
Dec 17, 2024	24.22	25.36	23.14	25.26	25.26	3.44%	738,216
Dec 16, 2024	23.94	25.01	23.44	24.42	24.42	1.24%	441,086
Dec 13, 2024	23.81	24.45	23.50	24.12	24.12	0.84%	422,875
Dec 12, 2024	26.45	26.79	23.90	23.92	23.92	-9.53%	736,504
Dec 11, 2024	25.94	27.00	25.80	26.44	26.44	-0.19%	415,299
Dec 10, 2024	26.72	27.24	26.15	26.49	26.49	-1.19%	356,576
Dec 9, 2024	27.23	27.64	26.76	26.81	26.81	-1.00%	327,450
Dec 6, 2024	25.77	27.19	25.77	27.08	27.08	5.99%	442,374
Dec 5, 2024	27.92	27.92	25.13	25.55	25.55	-8.72%	639,293
Dec 4, 2024	26.89	28.18	26.87	27.99	27.99	2.64%	483,519
Dec 3, 2024	27.70	29.06	26.93	27.27	27.27	-1.37%	554,699
Dec 2, 2024	28.40	28.67	27.32	27.65	27.65	-2.74%	589,912
Nov 29, 2024	27.78	28.55	27.78	28.43	28.43	2.45%	211,487
Nov 27, 2024	27.94	28.23	27.23	27.75	27.75	-0.29%	504,592
Nov 26, 2024	27.94	28.46	27.36	27.83	27.83	0.07%	627,051
Nov 25, 2024	28.26	28.36	27.18	27.81	27.81	0.40%	869,451
Nov 22, 2024	27.05	28.01	26.73	27.70	27.70	2.59%	793,231
Nov 21, 2024	27.59	29.09	26.76	27.00	27.00	-1.82%	820,948
Nov 20, 2024	26.86	28.48	26.81	27.50	27.50	2.23%	1,245,330
Nov 19, 2024	27.73	27.80	25.74	26.90	26.90	-6.17%	3,123,680
Nov 18, 2024	29.27	30.34	28.41	28.67	28.67	-1.82%	351,358
Nov 15, 2024	31.35	31.35	29.14	29.20	29.20	-6.62%	394,556
Nov 14, 2024	33.03	33.47	31.16	31.27	31.27	-5.18%	359,333
Nov 13, 2024	36.39	36.98	32.23	32.98	32.98	-7.93%	793,597
Nov 12, 2024	39.57	40.26	35.42	35.82	35.82	-8.97%	1,220,302
Nov 11, 2024	38.85	40.09	38.61	39.35	39.35	-0.57%	539,767
Nov 8, 2024	35.87	39.63	33.00	39.58	39.58	5.00%	428,878
Nov 7, 2024	37.59	38.73	36.92	37.69	37.69	0.56%	641,168
Nov 6, 2024	37.00	38.05	35.91	37.48	37.48	4.34%	545,558
Nov 5, 2024	35.30	36.08	34.68	35.92	35.92	2.25%	326,564
Nov 4, 2024	33.59	35.46	33.10	35.13	35.13	3.38%	383,221
Nov 1, 2024	32.72	34.13	32.72	33.98	33.98	4.46%	387,770
Oct 31, 2024	34.32	34.32	32.22	32.53	32.53	-4.77%	363,658
Oct 30, 2024	33.67	34.91	33.52	34.16	34.16	1.07%	268,244
Oct 29, 2024	34.30	34.70	32.91	33.80	33.80	-1.74%	314,937
Oct 28, 2024	35.49	36.09	34.29	34.40	34.40	-1.18%	230,353
Oct 25, 2024	34.94	36.60	34.14	34.81	34.81	3.29%	537,120
Oct 24, 2024	33.86	34.46	33.37	33.70	33.70	0.27%	229,757
Oct 23, 2024	34.00	34.70	32.22	33.61	33.61	-1.58%	591,702
Oct 22, 2024	32.26	34.21	32.19	34.15	34.15	5.30%	394,018
Oct 21, 2024	32.67	33.14	31.70	32.43	32.43	-1.01%	197,698
Oct 18, 2024	32.75	33.27	31.89	32.76	32.76	-	212,707
Oct 17, 2024	32.57	34.14	32.17	32.76	32.76	1.20%	605,695
Oct 16, 2024	31.00	32.45	30.61	32.37	32.37	2.83%	438,466
Oct 15, 2024	31.21	32.00	29.80	31.48	31.48	2.67%	626,138
Oct 14, 2024	28.41	30.70	28.30	30.66	30.66	6.83%	1,127,133
Oct 11, 2024	27.21	28.96	27.15	28.70	28.70	5.44%	228,992
Oct 10, 2024	27.01	27.34	26.28	27.22	27.22	-0.95%	199,548
Oct 9, 2024	27.85	28.30	26.75	27.48	27.48	-1.43%	289,408
Oct 8, 2024	27.50	28.53	27.35	27.88	27.88	1.38%	316,791
Oct 7, 2024	29.15	29.37	27.40	27.50	27.50	-5.66%	215,744
Oct 4, 2024	28.80	29.36	28.73	29.15	29.15	2.75%	187,941
Oct 3, 2024	27.37	28.74	27.37	28.37	28.37	2.49%	201,802
Oct 2, 2024	27.31	28.19	26.92	27.68	27.68	0.80%	259,013
Oct 1, 2024	29.18	29.18	26.84	27.46	27.46	-6.63%	599,336
Sep 30, 2024	28.39	29.94	28.39	29.41	29.41	3.23%	375,923
Sep 27, 2024	29.31	29.52	28.06	28.49	28.49	-1.96%	652,179
Sep 26, 2024	28.22	30.11	27.90	29.06	29.06	4.87%	2,297,310
Sep 25, 2024	28.11	29.44	27.64	27.71	27.71	-1.60%	450,953
Sep 24, 2024	30.32	30.52	27.98	28.16	28.16	-5.76%	373,625
Sep 23, 2024	29.56	30.39	28.71	29.88	29.88	-0.96%	680,488
Sep 20, 2024	30.24	31.89	29.75	30.17	30.17	-0.76%	2,151,210
Sep 19, 2024	29.99	30.50	29.51	30.40	30.40	4.97%	459,081
Sep 18, 2024	28.51	29.96	28.21	28.96	28.96	1.58%	462,393
Sep 17, 2024	29.23	30.10	28.47	28.51	28.51	-1.55%	575,258
Sep 16, 2024	29.31	29.70	27.09	28.96	28.96	-1.36%	701,234
Sep 13, 2024	28.80	30.25	28.79	29.36	29.36	3.23%	687,022
Sep 12, 2024	28.95	29.72	28.24	28.44	28.44	-1.86%	186,732
Sep 11, 2024	28.10	29.51	27.29	28.98	28.98	2.80%	379,152
Sep 10, 2024	29.20	29.66	27.88	28.19	28.19	-3.06%	542,450
Sep 9, 2024	28.37	29.66	27.89	29.08	29.08	4.01%	491,773
Sep 6, 2024	27.81	28.50	26.52	27.96	27.96	-0.29%	411,459
Sep 5, 2024	28.21	28.88	27.69	28.04	28.04	0.14%	341,346
Sep 4, 2024	27.14	29.12	26.69	28.00	28.00	5.26%	433,384
Sep 3, 2024	28.18	29.08	26.54	26.60	26.60	-7.48%	293,457
Aug 30, 2024	28.43	29.00	28.16	28.75	28.75	2.42%	411,564
Aug 29, 2024	28.40	28.49	27.36	28.07	28.07	0.14%	356,102
Aug 28, 2024	27.48	28.15	27.22	28.03	28.03	0.79%	809,536
Aug 27, 2024	26.67	27.92	26.41	27.81	27.81	3.04%	374,636