Spyre Therapeutics, Inc. (SYRE)

NASDAQ: SYRE · Real-Time Price · USD

75.65

-0.66 (-0.86%)

At close: May 14, 2026, 4:00 PM EDT

74.30

-1.35 (-1.78%)

Pre-market: May 15, 2026, 5:34 AM EDT

Spyre Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	76.51	77.76	74.49	75.65	75.65	-0.86%	449,788
May 13, 2026	75.69	78.00	73.48	76.31	76.31	1.69%	776,749
May 12, 2026	77.00	77.20	73.22	75.04	75.04	-1.82%	1,760,552
May 11, 2026	75.15	78.80	74.39	76.43	76.43	1.85%	1,333,266
May 8, 2026	73.10	75.91	72.40	75.05	75.05	2.66%	840,632
May 7, 2026	73.58	74.51	71.13	73.10	73.10	0.14%	923,853
May 6, 2026	70.68	73.51	70.11	73.00	73.00	2.80%	711,501
May 5, 2026	70.65	73.22	70.21	71.01	71.01	2.72%	2,010,985
May 4, 2026	68.26	71.67	67.18	69.13	69.13	-0.42%	1,008,977
May 1, 2026	74.09	76.00	69.17	69.42	69.42	-6.76%	1,463,723
Apr 30, 2026	72.33	75.00	72.08	74.45	74.45	3.56%	1,044,357
Apr 29, 2026	68.25	73.62	67.50	71.89	71.89	4.75%	1,808,270
Apr 28, 2026	72.10	73.96	68.20	68.63	68.63	-4.55%	1,070,634
Apr 27, 2026	69.53	72.30	69.53	71.90	71.90	3.20%	687,130
Apr 24, 2026	69.83	72.07	68.43	69.67	69.67	0.62%	601,276
Apr 23, 2026	73.01	73.73	68.33	69.24	69.24	-5.15%	693,335
Apr 22, 2026	72.96	74.35	71.71	73.00	73.00	2.43%	1,070,825
Apr 21, 2026	73.39	74.84	69.95	71.27	71.27	-2.89%	1,354,765
Apr 20, 2026	72.20	74.68	72.03	73.39	73.39	0.52%	915,910
Apr 17, 2026	70.32	74.60	70.21	73.01	73.01	4.75%	2,126,535
Apr 16, 2026	68.94	70.30	66.88	69.70	69.70	1.03%	2,195,106
Apr 15, 2026	67.75	69.45	64.60	68.99	68.99	7.78%	4,196,651
Apr 14, 2026	67.68	67.68	60.75	64.01	64.01	1.17%	1,672,992
Apr 13, 2026	67.00	75.00	59.02	63.27	63.27	23.36%	5,361,081
Apr 10, 2026	51.40	52.98	50.85	51.29	51.29	-0.93%	499,346
Apr 9, 2026	51.63	52.77	51.20	51.77	51.77	-0.40%	587,537
Apr 8, 2026	52.70	54.39	50.39	51.98	51.98	1.52%	1,043,909
Apr 7, 2026	48.97	51.26	48.83	51.20	51.20	4.53%	799,899
Apr 6, 2026	47.58	49.85	46.79	48.98	48.98	2.94%	791,810
Apr 2, 2026	47.17	48.40	46.27	47.58	47.58	-2.70%	438,074
Apr 1, 2026	50.33	51.00	48.64	48.90	48.90	-3.05%	890,688
Mar 31, 2026	46.28	51.06	46.28	50.44	50.44	11.05%	1,043,724
Mar 30, 2026	47.75	48.47	44.80	45.42	45.42	-3.99%	712,640
Mar 27, 2026	46.93	47.95	46.70	47.31	47.31	-0.44%	832,291
Mar 26, 2026	45.39	49.31	45.23	47.52	47.52	4.03%	1,332,527
Mar 25, 2026	42.93	45.79	42.68	45.68	45.68	8.20%	667,978
Mar 24, 2026	41.78	42.76	40.91	42.22	42.22	-1.26%	724,608
Mar 23, 2026	42.02	44.08	41.73	42.76	42.76	3.66%	779,447
Mar 20, 2026	42.11	43.22	41.16	41.25	41.25	-2.51%	1,410,504
Mar 19, 2026	42.98	43.22	41.74	42.31	42.31	-1.74%	628,435
Mar 18, 2026	44.28	44.28	42.36	43.06	43.06	-2.03%	798,510
Mar 17, 2026	44.25	45.39	43.77	43.95	43.95	-0.27%	844,146
Mar 16, 2026	40.73	44.49	40.73	44.07	44.07	10.48%	1,246,086
Mar 13, 2026	40.92	42.40	39.00	39.89	39.89	-1.29%	844,900
Mar 12, 2026	40.22	40.75	39.20	40.41	40.41	-2.63%	711,426
Mar 11, 2026	41.25	42.61	41.06	41.50	41.50	-0.17%	571,272
Mar 10, 2026	41.09	42.93	41.09	41.57	41.57	1.22%	650,850
Mar 9, 2026	39.75	41.88	39.21	41.07	41.07	2.29%	890,333
Mar 6, 2026	39.99	40.59	38.36	40.15	40.15	-1.08%	567,557
Mar 5, 2026	40.34	41.50	39.90	40.59	40.59	-1.00%	638,555