Skip to main content
logo
Spyre Therapeutics, Inc. (SYRE)
NASDAQ: SYRE · Real-Time Price · USD
15.65
-0.55 (-3.40%)
At close: Sep 12, 2025, 4:00 PM EDT
15.66
+0.01 (0.06%)
After-hours: Sep 12, 2025, 5:27 PM EDT

Spyre Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202516.1116.1115.6415.6515.65-3.40%430,779
Sep 11, 202516.2416.6016.1016.2016.200.12%737,665
Sep 10, 202516.5816.6315.8016.1816.18-3.35%305,529
Sep 9, 202516.6817.1116.3016.7416.740.66%253,060
Sep 8, 202516.9817.1316.5216.6316.63-2.18%284,358
Sep 5, 202517.1117.5816.8617.0017.000.06%339,702
Sep 4, 202516.8217.3316.2316.9916.991.07%672,557
Sep 3, 202516.5517.4416.3216.8116.811.08%275,093
Sep 2, 202516.2617.0016.1216.6316.630.85%431,689
Aug 29, 202516.7116.7516.2716.4916.49-1.38%351,933
Aug 28, 202517.1817.3916.6516.7216.72-2.45%298,692
Aug 27, 202516.9117.3516.8917.1417.140.47%329,482
Aug 26, 202516.3817.1216.3817.0617.062.90%514,487
Aug 25, 202517.2517.4616.4616.5816.58-4.60%331,318
Aug 22, 202517.0017.8016.7717.3817.383.58%805,613
Aug 21, 202516.1016.9115.9216.7816.782.63%688,315
Aug 20, 202516.1816.5315.7316.3516.351.49%601,792
Aug 19, 202516.7916.8215.9116.1116.11-4.90%530,058
Aug 18, 202516.9517.4016.6916.9416.94-0.06%394,017
Aug 15, 202516.9617.4216.8616.9516.950.53%536,979
Aug 14, 202517.1017.2616.7716.8616.86-3.10%270,930
Aug 13, 202516.1517.4215.8217.4017.409.50%559,408
Aug 12, 202515.4215.9315.3115.8915.894.20%213,001
Aug 11, 202515.1115.7914.7215.2515.250.59%291,989
Aug 8, 202514.9315.2914.7515.1615.16-0.52%263,009
Aug 7, 202515.9015.9014.9415.2415.24-4.51%417,785
Aug 6, 202516.8816.8815.6615.9615.96-5.39%631,443
Aug 5, 202516.1516.9915.9716.8716.874.39%363,483
Aug 4, 202516.3017.0115.8116.1616.16-0.62%728,922
Aug 1, 202516.5017.0416.2316.2616.26-4.18%551,674
Jul 31, 202517.1017.3216.5716.9716.97-1.85%599,802
Jul 30, 202517.0517.7016.7817.2917.293.10%884,505
Jul 29, 202517.0817.2016.4316.7716.77-1.24%476,096
Jul 28, 202517.8218.0016.8416.9816.98-4.55%641,898
Jul 25, 202517.6017.9517.0617.7917.791.08%841,400
Jul 24, 202517.6718.3117.3817.6017.60-1.18%541,165
Jul 23, 202516.8218.0316.5317.8117.818.00%339,746
Jul 22, 202516.5416.7316.1616.4916.490.86%654,651
Jul 21, 202516.3917.0916.2316.3516.350.37%513,556
Jul 18, 202517.1117.1916.0816.2916.29-3.55%333,165
Jul 17, 202516.3216.9016.2216.8916.894.26%475,304
Jul 16, 202515.4416.2715.4416.2016.205.81%382,463
Jul 15, 202516.7617.0915.0515.3115.31-6.70%703,695
Jul 14, 202515.6116.5615.6116.4116.414.59%520,178
Jul 11, 202515.7615.9615.4715.6915.69-1.69%491,411
Jul 10, 202516.5616.5715.8315.9615.96-3.56%482,879
Jul 9, 202515.7916.9215.7916.5516.556.02%566,300
Jul 8, 202515.3716.1015.3715.6115.612.03%555,714
Jul 7, 202515.6315.8414.9715.3015.30-2.92%807,789
Jul 3, 202515.5316.4415.4315.7615.761.68%506,667