Skip to main content
Spyre Therapeutics, Inc. (SYRE)
NASDAQ: SYRE · Real-Time Price · USD
23.86
+0.73 (3.16%)
Dec 20, 2024, 4:00 PM EST - Market closed

Spyre Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202428.2230.1127.9029.0629.064.87%2,297,310
Sep 25, 202428.1129.4427.6427.7127.71-1.60%450,953
Sep 24, 202430.3230.5227.9828.1628.16-5.76%373,625
Sep 23, 202429.5630.3928.7129.8829.88-0.96%680,488
Sep 20, 202430.2431.8929.7530.1730.17-0.76%2,151,210
Sep 19, 202429.9930.5029.5130.4030.404.97%459,081
Sep 18, 202428.5129.9628.2128.9628.961.58%462,393
Sep 17, 202429.2330.1028.4728.5128.51-1.55%575,258
Sep 16, 202429.3129.7027.0928.9628.96-1.36%701,234
Sep 13, 202428.8030.2528.7929.3629.363.23%687,022
Sep 12, 202428.9529.7228.2428.4428.44-1.86%186,732
Sep 11, 202428.1029.5127.2928.9828.982.80%379,152
Sep 10, 202429.2029.6627.8828.1928.19-3.06%542,450
Sep 9, 202428.3729.6627.8929.0829.084.01%491,773
Sep 6, 202427.8128.5026.5227.9627.96-0.29%411,459
Sep 5, 202428.2128.8827.6928.0428.040.14%341,346
Sep 4, 202427.1429.1226.6928.0028.005.26%433,384
Sep 3, 202428.1829.0826.5426.6026.60-7.48%293,457
Aug 30, 202428.4329.0028.1628.7528.752.42%411,564
Aug 29, 202428.4028.4927.3628.0728.070.14%356,102
Aug 28, 202427.4828.1527.2228.0328.030.79%809,536
Aug 27, 202426.6727.9226.4127.8127.813.04%374,636
Aug 26, 202425.8727.0025.1526.9926.995.72%283,850
Aug 23, 202425.0826.3525.0825.5325.533.11%456,517
Aug 22, 202426.6226.7124.4724.7624.76-6.81%262,343
Aug 21, 202426.5427.4925.9126.5726.57-0.45%417,492
Aug 20, 202427.8528.5026.1926.6926.69-4.17%684,976
Aug 19, 202426.0327.9425.9927.8527.856.95%384,033
Aug 16, 202426.5526.6225.5226.0426.04-1.92%298,016
Aug 15, 202425.4426.6224.9326.5526.557.36%454,162
Aug 14, 202425.4925.9124.2424.7324.73-2.21%356,440
Aug 13, 202424.6725.7124.0325.2925.294.03%422,396
Aug 12, 202424.8824.8823.3124.3124.31-1.98%263,615
Aug 9, 202425.3025.3024.4124.8024.80-1.78%302,647
Aug 8, 202425.4425.8324.3225.2525.252.85%616,752
Aug 7, 202426.5526.5524.3924.5524.55-5.72%378,871
Aug 6, 202426.5226.5225.4226.0426.040.15%354,882
Aug 5, 202424.6426.5624.6426.0026.00-0.73%459,133
Aug 2, 202425.5826.9625.4826.1926.19-2.71%256,542
Aug 1, 202427.5127.8926.3826.9226.92-2.11%446,651