Skip to main content
Spyre Therapeutics, Inc. (SYRE)
NASDAQ: SYRE · Real-Time Price · USD
17.94
+0.25 (1.41%)
At close: Mar 28, 2025, 4:00 PM
17.56
-0.38 (-2.12%)
After-hours: Mar 28, 2025, 7:53 PM EDT

Spyre Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202518.1818.2817.3917.9417.941.41%623,873
Mar 27, 202517.0617.9216.7117.6917.693.94%773,282
Mar 26, 202518.2518.7816.9317.0217.02-6.28%784,596
Mar 25, 202519.0019.5017.5518.1618.16-4.52%589,288
Mar 24, 202518.3619.4017.9719.0219.024.68%459,522
Mar 21, 202517.9018.5417.5418.1718.170.11%1,303,169
Mar 20, 202518.0318.6518.0318.1518.15-1.36%292,028
Mar 19, 202517.8918.8217.7918.4018.402.74%704,676
Mar 18, 202519.0019.0017.8617.9117.91-3.40%393,263
Mar 17, 202518.0718.9118.0718.5418.542.77%493,737
Mar 14, 202518.2418.9917.8618.0418.040.06%416,114
Mar 13, 202518.7419.0017.5018.0318.03-4.50%337,669
Mar 12, 202518.7319.4418.3918.8818.881.72%476,397
Mar 11, 202519.5819.5817.2518.5618.56-0.48%883,015
Mar 10, 202518.9819.7418.1818.6518.65-4.31%642,803
Mar 7, 202520.3421.0319.4219.4919.49-4.93%1,180,690
Mar 6, 202519.2720.5718.7220.5020.505.29%946,584
Mar 5, 202518.3219.5918.0119.4719.476.86%706,537
Mar 4, 202517.8118.5917.2418.2218.221.56%728,912
Mar 3, 202519.9620.0017.5617.9417.94-8.93%526,666
Feb 28, 202518.6919.9818.3819.7019.707.24%652,792
Feb 27, 202519.0019.8018.2618.3718.37-3.32%925,610
Feb 26, 202520.9621.5018.8119.0019.00-7.99%780,005
Feb 25, 202521.4921.5019.8320.6520.65-2.87%686,187
Feb 24, 202521.4821.9320.5621.2621.26-0.14%645,288
Feb 21, 202522.5622.8620.2621.2921.29-5.00%804,124
Feb 20, 202522.1823.0421.6322.4122.410.18%325,838
Feb 19, 202521.9322.5521.9222.3722.371.36%263,164
Feb 18, 202523.0423.6021.6122.0722.07-3.71%629,187
Feb 14, 202522.7823.1922.4322.9222.921.06%462,061
Feb 13, 202523.5923.7522.5722.6822.68-2.54%509,443
Feb 12, 202521.6323.3521.1323.2723.275.06%467,868
Feb 11, 202522.3522.7521.9022.1522.15-2.64%993,051
Feb 10, 202522.8723.0022.1122.7522.750.44%709,262
Feb 7, 202523.7224.3922.4422.6522.65-5.07%682,958
Feb 6, 202523.5424.3523.4223.8623.861.27%477,745
Feb 5, 202523.7824.8323.4123.5623.56-0.59%405,297
Feb 4, 202522.7523.8422.6023.7023.703.49%645,349
Feb 3, 202522.0423.6821.6722.9022.90-0.39%508,624
Jan 31, 202522.5023.5922.2522.9922.993.23%557,470
Jan 30, 202522.1322.7421.7922.2722.271.69%1,242,961
Jan 29, 202521.6622.1821.3521.9021.900.50%330,139
Jan 28, 202520.7722.0020.2521.7921.794.66%533,005
Jan 27, 202521.3122.8120.6620.8220.82-3.61%501,573
Jan 24, 202521.8522.4421.0021.6021.60-0.96%437,241
Jan 23, 202521.6422.0521.0121.8121.81-0.05%532,132
Jan 22, 202522.6922.8121.5921.8221.82-2.06%651,496
Jan 21, 202521.0022.8220.9722.2822.288.05%692,674
Jan 17, 202520.9621.2420.3320.6220.620.34%607,576
Jan 16, 202521.8422.1120.3920.5520.55-5.12%715,277