Spyre Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	77.77	78.90	76.10	76.12	-	-3.01%	277,605
Jun 4, 2026	73.57	79.54	73.29	78.48	78.48	6.75%	963,135
Jun 3, 2026	70.33	76.11	69.82	73.52	73.52	6.30%	1,656,531
Jun 2, 2026	69.99	70.50	68.50	69.16	69.16	-1.96%	800,089
Jun 1, 2026	72.39	73.21	68.85	70.54	70.54	-4.03%	921,837
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
May 27, 2026	73.99	74.35	72.24	72.51	72.51	-1.55%	557,989
May 26, 2026	74.87	76.12	72.11	73.65	73.65	-0.54%	478,892
May 22, 2026	75.34	75.63	73.11	74.05	74.05	-0.36%	574,924
May 21, 2026	70.89	74.43	70.18	74.32	74.32	3.34%	738,568
May 20, 2026	68.64	72.47	67.88	71.92	71.92	7.96%	1,088,338
May 19, 2026	70.08	70.08	64.67	66.62	66.62	-4.94%	1,385,703
May 18, 2026	75.08	75.65	69.01	70.08	70.08	-6.46%	1,079,527
May 15, 2026	77.08	77.08	72.54	74.92	74.92	-0.96%	1,958,723
May 14, 2026	76.51	77.76	74.49	75.65	75.65	-0.86%	449,788
May 13, 2026	75.69	78.00	73.48	76.31	76.31	1.69%	776,749
May 12, 2026	77.00	77.20	73.22	75.04	75.04	-1.82%	1,760,552
May 11, 2026	75.15	78.80	74.39	76.43	76.43	1.85%	1,333,266
May 8, 2026	73.10	75.91	72.40	75.05	75.05	2.66%	840,632
May 7, 2026	73.58	74.51	71.13	73.10	73.10	0.14%	923,853
May 6, 2026	70.68	73.51	70.11	73.00	73.00	2.80%	711,501
May 5, 2026	70.65	73.22	70.21	71.01	71.01	2.72%	2,010,985
May 4, 2026	68.26	71.67	67.18	69.13	69.13	-0.42%	1,008,977
May 1, 2026	74.09	76.00	69.17	69.42	69.42	-6.76%	1,463,723
Apr 30, 2026	72.33	75.00	72.08	74.45	74.45	3.56%	1,044,357
Apr 29, 2026	68.25	73.62	67.50	71.89	71.89	4.75%	1,808,270
Apr 28, 2026	72.10	73.96	68.20	68.63	68.63	-4.55%	1,070,634
Apr 27, 2026	69.53	72.30	69.53	71.90	71.90	3.20%	687,130
Apr 24, 2026	69.83	72.07	68.43	69.67	69.67	0.62%	601,276
Apr 23, 2026	73.01	73.73	68.33	69.24	69.24	-5.15%	693,335
Apr 22, 2026	72.96	74.35	71.71	73.00	73.00	2.43%	1,070,825
Apr 21, 2026	73.39	74.84	69.95	71.27	71.27	-2.89%	1,354,765
Apr 20, 2026	72.20	74.68	72.03	73.39	73.39	0.52%	915,910
Apr 17, 2026	70.32	74.60	70.21	73.01	73.01	4.75%	2,126,535
Apr 16, 2026	68.94	70.30	66.88	69.70	69.70	1.03%	2,195,106
Apr 15, 2026	67.75	69.45	64.60	68.99	68.99	7.78%	4,196,651
Apr 14, 2026	67.68	67.68	60.75	64.01	64.01	1.17%	1,672,992
Apr 13, 2026	67.00	75.00	59.02	63.27	63.27	23.36%	5,361,081
Apr 10, 2026	51.40	52.98	50.85	51.29	51.29	-0.93%	499,346
Apr 9, 2026	51.63	52.77	51.20	51.77	51.77	-0.40%	587,537
Apr 8, 2026	52.70	54.39	50.39	51.98	51.98	1.52%	1,043,909
Apr 7, 2026	48.97	51.26	48.83	51.20	51.20	4.53%	799,899
Apr 6, 2026	47.58	49.85	46.79	48.98	48.98	2.94%	791,810
Apr 2, 2026	47.17	48.40	46.27	47.58	47.58	-2.70%	438,074
Apr 1, 2026	50.33	51.00	48.64	48.90	48.90	-3.05%	890,688
Mar 31, 2026	46.28	51.06	46.28	50.44	50.44	11.05%	1,043,724
Mar 30, 2026	47.75	48.47	44.80	45.42	45.42	-3.99%	712,640
Mar 27, 2026	46.93	47.95	46.70	47.31	47.31	-0.44%	832,291
Mar 26, 2026	45.39	49.31	45.23	47.52	47.52	4.03%	1,332,527