Skip to main content
logo
Spyre Therapeutics, Inc. (SYRE)
NASDAQ: SYRE · Real-Time Price · USD
16.26
-0.71 (-4.21%)
At close: Aug 1, 2025, 4:00 PM
16.58
+0.32 (2.00%)
After-hours: Aug 1, 2025, 4:25 PM EDT

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 2, 202515.5316.6115.2615.5015.500.06%617,690
Jul 1, 202514.8615.9514.0015.4915.493.47%673,057
Jun 30, 202515.2715.8414.9614.9714.97-1.64%437,910
Jun 27, 202516.0016.1315.0815.2215.22-4.99%2,208,186
Jun 26, 202515.7217.2915.2916.0216.021.91%567,927
Jun 25, 202515.4315.8914.7115.7215.722.01%276,268
Jun 24, 202515.1615.6914.0915.4115.414.97%408,456
Jun 23, 202514.8415.1314.3514.6814.68-2.20%757,046
Jun 20, 202515.0415.2814.6815.0115.01-0.46%1,082,235
Jun 18, 202515.4915.9014.9315.0815.08-0.66%596,971
Jun 17, 202516.8617.3313.9315.1815.18-11.64%1,189,430
Jun 16, 202517.5118.0116.7417.1817.18-0.64%507,742
Jun 13, 202517.2717.7317.0017.2917.29-2.37%326,257
Jun 12, 202517.6718.0317.2217.7117.71-1.61%888,814
Jun 11, 202518.7319.2017.9018.0018.00-3.02%568,825
Jun 10, 202517.2718.8317.2718.5618.568.16%460,769
Jun 9, 202517.4017.4816.8317.1617.161.12%422,432
Jun 6, 202516.9917.5716.7816.9716.972.11%309,214
Jun 5, 202516.4416.9315.8716.6216.620.61%357,659
Jun 4, 202516.5817.1116.3516.5216.52-0.30%453,626
Jun 3, 202515.4716.7215.3916.5716.577.60%501,998
Jun 2, 202515.4015.6814.9215.4015.400.79%381,386
May 30, 202515.5015.5014.7515.2815.28-1.74%380,763
May 29, 202515.3015.7115.0515.5515.553.12%299,321
May 28, 202515.0815.3814.8715.0815.080.60%704,057
May 27, 202515.4115.6814.9214.9914.99-0.13%435,228
May 23, 202514.6815.1114.6215.0115.01-0.40%210,591
May 22, 202514.6315.1814.5915.0715.071.96%358,047
May 21, 202515.0215.4514.6514.7814.78-4.03%274,429