Spyre Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	102.33	104.50	100.49	104.00	104.00	1.06%	746,232
Nov 12, 2026	104.80	105.28	101.40	102.91	102.91	-3.66%	985,835
Nov 11, 2026	104.21	107.87	103.72	106.82	106.82	2.24%	894,998
Nov 10, 2026	107.07	109.15	103.19	104.48	104.48	-4.15%	1,003,967
Nov 9, 2026	105.59	110.64	104.41	109.00	109.00	4.95%	1,393,651
Nov 6, 2026	98.35	104.30	97.29	103.86	103.86	7.53%	1,635,370
Nov 5, 2026	98.38	98.75	93.83	96.59	96.59	-2.47%	1,160,384
Nov 4, 2026	99.00	100.00	92.77	99.04	99.04	-0.23%	1,495,489
Nov 3, 2026	97.04	100.00	96.51	99.27	99.27	3.94%	904,899
Nov 2, 2026	97.11	98.13	93.82	95.51	95.51	-1.09%	752,066
Oct 30, 2026	96.78	98.96	94.68	96.56	96.56	-2.43%	661,126
Oct 29, 2026	99.71	100.42	97.95	98.96	98.96	-0.79%	567,636
Oct 28, 2026	98.39	100.14	97.55	99.75	99.75	0.71%	724,549
Oct 27, 2026	93.00	99.24	92.37	99.05	99.05	6.60%	944,931
Oct 26, 2026	91.54	94.19	90.35	92.91	92.91	2.86%	637,181
Oct 23, 2026	90.71	91.90	88.69	90.33	90.33	-2.17%	503,013
Oct 22, 2026	92.95	94.57	91.27	92.33	92.33	-0.67%	802,950
Oct 21, 2026	92.78	95.17	92.32	92.95	92.95	1.70%	1,153,116
Oct 20, 2026	85.12	93.22	85.08	91.40	91.40	7.88%	1,708,557
Oct 19, 2026	82.29	86.05	80.94	84.72	84.72	6.03%	1,272,063
Oct 16, 2026	80.21	80.52	78.13	79.90	79.90	-0.25%	1,273,467
Oct 15, 2026	76.87	80.88	76.87	80.10	80.10	1.87%	1,148,032
Oct 14, 2026	80.13	82.45	77.95	78.63	78.63	-2.26%	1,624,638
Oct 13, 2026	85.12	85.32	80.45	80.45	80.45	-6.34%	1,441,084
Oct 12, 2026	86.30	86.62	84.21	85.90	85.90	0.25%	873,909
Oct 9, 2026	79.90	86.22	78.73	85.69	85.69	7.25%	1,116,437
Oct 8, 2026	79.58	80.91	77.05	79.90	79.90	-1.18%	2,326,678
Oct 7, 2026	78.91	82.22	78.00	80.85	80.85	0.92%	2,719,344
Oct 6, 2026	92.08	92.08	79.36	80.11	80.11	-13.60%	4,252,337
Oct 5, 2026	93.02	95.01	89.49	92.72	92.72	-0.50%	642,857
Oct 2, 2026	91.16	95.27	90.48	93.19	93.19	3.63%	1,235,019
Oct 1, 2026	89.13	94.06	87.25	89.93	89.93	1.01%	1,662,580
Sep 30, 2026	88.64	95.08	88.00	89.03	89.03	5.09%	2,096,144
Sep 29, 2026	85.09	86.64	83.26	84.72	84.72	-1.25%	1,053,253
Sep 28, 2026	84.72	87.12	84.00	85.79	85.79	0.12%	1,045,535
Sep 25, 2026	88.10	88.10	85.63	85.69	85.69	-1.61%	560,081
Sep 24, 2026	87.46	87.46	82.93	87.09	87.09	-1.22%	1,729,587
Sep 23, 2026	91.56	91.56	86.30	88.17	88.17	-4.13%	918,769
Sep 22, 2026	91.53	93.58	89.90	91.97	91.97	-0.07%	1,223,437
Sep 21, 2026	91.07	94.06	89.65	92.03	92.03	1.97%	1,448,750
Sep 18, 2026	92.82	93.34	89.85	90.25	90.25	-2.62%	3,357,066
Sep 17, 2026	92.86	95.19	91.14	92.68	92.68	1.66%	1,438,926
Sep 16, 2026	91.38	93.07	90.48	91.17	91.17	0.24%	1,257,641
Sep 15, 2026	90.82	91.07	88.47	90.95	90.95	0.17%	858,487
Sep 14, 2026	90.21	91.40	89.43	90.80	90.80	0.22%	1,101,160
Sep 11, 2026	90.00	91.41	87.89	90.60	90.60	2.13%	886,055
Sep 10, 2026	85.56	88.72	85.26	88.71	88.71	2.05%	902,458
Sep 9, 2026	88.07	89.57	86.85	86.93	86.93	-4.25%	1,005,796
Sep 8, 2026	85.00	92.10	85.00	90.79	90.79	2.03%	1,249,656
Sep 4, 2026	86.45	89.18	84.68	88.98	88.98	1.98%	803,857