Skip to main content
Spyre Therapeutics, Inc. (SYRE)
NASDAQ: SYRE · Real-Time Price · USD
21.29
-1.12 (-5.00%)
At close: Feb 21, 2025, 4:00 PM
21.01
-0.28 (-1.32%)
After-hours: Feb 21, 2025, 7:32 PM EST

Spyre Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 202521.8922.4921.0521.6621.664.13%513,870
Jan 14, 202521.7521.9720.3620.8020.80-3.48%489,686
Jan 13, 202523.0023.0020.5521.5521.55-4.05%715,634
Jan 10, 202523.2923.7621.6022.4622.46-6.49%687,236
Jan 8, 202524.2124.5223.7724.0224.02-1.36%484,641
Jan 7, 202524.6026.0124.0524.3524.35-0.29%1,192,779
Jan 6, 202524.6625.4024.2524.4224.420.29%306,316
Jan 3, 202523.6624.8323.6624.3524.352.10%214,933
Jan 2, 202523.6024.4523.3323.8523.852.45%467,777
Dec 31, 202422.8524.0522.6323.2823.283.28%556,166
Dec 30, 202423.3523.4422.3722.5422.54-4.77%359,557
Dec 27, 202424.0024.3423.1823.6723.67-1.66%315,650
Dec 26, 202423.1324.0822.9524.0724.073.13%285,039
Dec 24, 202423.5823.6422.7323.3423.34-1.06%231,281
Dec 23, 202423.7423.8522.7923.5923.59-1.13%302,819
Dec 20, 202422.9024.8822.6223.8623.863.16%1,261,050
Dec 19, 202423.5623.8622.5923.1323.13-0.13%446,610
Dec 18, 202425.6725.6722.5723.1623.16-8.31%616,968
Dec 17, 202424.2225.3623.1425.2625.263.44%738,216
Dec 16, 202423.9425.0123.4424.4224.421.24%441,086
Dec 13, 202423.8124.4523.5024.1224.120.84%422,875
Dec 12, 202426.4526.7923.9023.9223.92-9.53%736,504
Dec 11, 202425.9427.0025.8026.4426.44-0.19%415,299
Dec 10, 202426.7227.2426.1526.4926.49-1.19%356,576
Dec 9, 202427.2327.6426.7626.8126.81-1.00%327,450
Dec 6, 202425.7727.1925.7727.0827.085.99%442,374
Dec 5, 202427.9227.9225.1325.5525.55-8.72%639,293
Dec 4, 202426.8928.1826.8727.9927.992.64%483,519
Dec 3, 202427.7029.0626.9327.2727.27-1.37%554,699
Dec 2, 202428.4028.6727.3227.6527.65-2.74%589,912
Nov 29, 202427.7828.5527.7828.4328.432.45%211,487
Nov 27, 202427.9428.2327.2327.7527.75-0.29%504,592
Nov 26, 202427.9428.4627.3627.8327.830.07%627,051
Nov 25, 202428.2628.3627.1827.8127.810.40%869,451
Nov 22, 202427.0528.0126.7327.7027.702.59%793,231
Nov 21, 202427.5929.0926.7627.0027.00-1.82%820,948
Nov 20, 202426.8628.4826.8127.5027.502.23%1,245,330
Nov 19, 202427.7327.8025.7426.9026.90-6.17%3,123,680
Nov 18, 202429.2730.3428.4128.6728.67-1.82%351,358
Nov 15, 202431.3531.3529.1429.2029.20-6.62%394,556
Nov 14, 202433.0333.4731.1631.2731.27-5.18%359,333
Nov 13, 202436.3936.9832.2332.9832.98-7.93%793,597
Nov 12, 202439.5740.2635.4235.8235.82-8.97%1,220,302
Nov 11, 202438.8540.0938.6139.3539.35-0.57%539,767
Nov 8, 202435.8739.6333.0039.5839.585.00%428,878
Nov 7, 202437.5938.7336.9237.6937.690.56%641,168
Nov 6, 202437.0038.0535.9137.4837.484.34%545,558
Nov 5, 202435.3036.0834.6835.9235.922.25%326,564
Nov 4, 202433.5935.4633.1035.1335.133.38%383,221
Nov 1, 202432.7234.1332.7233.9833.984.46%387,770
Oct 31, 202434.3234.3232.2232.5332.53-4.77%363,658
Oct 30, 202433.6734.9133.5234.1634.161.07%268,244
Oct 29, 202434.3034.7032.9133.8033.80-1.74%314,937
Oct 28, 202435.4936.0934.2934.4034.40-1.18%230,353
Oct 25, 202434.9436.6034.1434.8134.813.29%537,120
Oct 24, 202433.8634.4633.3733.7033.700.27%229,757
Oct 23, 202434.0034.7032.2233.6133.61-1.58%591,702
Oct 22, 202432.2634.2132.1934.1534.155.30%394,018
Oct 21, 202432.6733.1431.7032.4332.43-1.01%197,698
Oct 18, 202432.7533.2731.8932.7632.76-212,707
Oct 17, 202432.5734.1432.1732.7632.761.20%605,695
Oct 16, 202431.0032.4530.6132.3732.372.83%438,466
Oct 15, 202431.2132.0029.8031.4831.482.67%626,138
Oct 14, 202428.4130.7028.3030.6630.666.83%1,127,133
Oct 11, 202427.2128.9627.1528.7028.705.44%228,992
Oct 10, 202427.0127.3426.2827.2227.22-0.95%199,548
Oct 9, 202427.8528.3026.7527.4827.48-1.43%289,408
Oct 8, 202427.5028.5327.3527.8827.881.38%316,791
Oct 7, 202429.1529.3727.4027.5027.50-5.66%215,744
Oct 4, 202428.8029.3628.7329.1529.152.75%187,941
Oct 3, 202427.3728.7427.3728.3728.372.49%201,802
Oct 2, 202427.3128.1926.9227.6827.680.80%259,013
Oct 1, 202429.1829.1826.8427.4627.46-6.63%599,336
Sep 30, 202428.3929.9428.3929.4129.413.23%375,923
Sep 27, 202429.3129.5228.0628.4928.49-1.96%652,179