Skip to main content
logo
Spyre Therapeutics, Inc. (SYRE)
NASDAQ: SYRE · Real-Time Price · USD
23.37
+1.00 (4.47%)
At close: Oct 24, 2025, 4:00 PM EDT
24.93
+1.56 (6.68%)
After-hours: Oct 24, 2025, 6:11 PM EDT

Spyre Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202522.5623.5922.3523.3723.374.47%700,701
Oct 23, 202522.1922.8921.9022.3722.370.72%675,338
Oct 22, 202523.1123.4021.8822.2122.21-4.47%906,704
Oct 21, 202523.5024.0322.8423.2523.25-1.02%1,037,533
Oct 20, 202522.8623.5322.2323.4923.494.54%995,917
Oct 17, 202521.9322.9821.9022.4722.471.03%1,680,041
Oct 16, 202522.0423.4921.8222.2422.240.23%2,427,034
Oct 15, 202521.6022.3121.0122.1922.195.67%2,528,127
Oct 14, 202518.9121.6118.7121.0021.0011.02%5,559,701
Oct 13, 202519.1519.7118.1218.9218.92-1.18%647,456
Oct 10, 202521.0221.2919.0319.1419.14-9.59%1,200,304
Oct 9, 202517.6621.5117.6521.1721.1719.74%2,800,140
Oct 8, 202516.0717.9016.0417.6817.6810.36%1,144,896
Oct 7, 202516.6816.7916.0016.0216.02-3.90%439,743
Oct 6, 202516.0316.7115.8616.6716.674.91%654,915
Oct 3, 202516.1716.3015.8815.8915.89-0.56%430,489
Oct 2, 202516.5116.7015.8715.9815.98-2.92%290,478
Oct 1, 202516.7317.1916.3716.4616.46-1.79%555,439
Sep 30, 202516.3316.7915.8216.7616.762.44%550,934
Sep 29, 202516.2716.4215.4916.3616.360.74%965,629
Sep 26, 202516.0516.7315.7016.2416.244.04%985,408
Sep 25, 202516.8717.0015.5615.6115.61-8.18%1,057,706
Sep 24, 202515.9117.1215.8017.0017.006.12%753,106
Sep 23, 202515.2216.0515.1116.0216.024.77%943,941
Sep 22, 202514.8615.4514.5115.2915.292.76%608,142
Sep 19, 202515.4615.4614.6414.8814.88-2.87%967,960
Sep 18, 202515.3315.6215.0115.3215.321.79%685,828
Sep 17, 202515.0515.3514.8415.0515.051.55%778,157
Sep 16, 202514.8415.2014.6714.8214.82-0.13%534,229
Sep 15, 202515.6215.8414.7414.8414.84-5.18%1,133,493
Sep 12, 202516.1116.1115.6415.6515.65-3.40%431,182
Sep 11, 202516.2416.6016.1016.2016.200.12%737,665
Sep 10, 202516.5816.6315.8016.1816.18-3.35%305,529
Sep 9, 202516.6817.1116.3016.7416.740.66%253,060
Sep 8, 202516.9817.1316.5216.6316.63-2.18%284,358
Sep 5, 202517.1117.5816.8617.0017.000.06%339,702
Sep 4, 202516.8217.3316.2316.9916.991.07%672,557
Sep 3, 202516.5517.4416.3216.8116.811.08%275,093
Sep 2, 202516.2617.0016.1216.6316.630.85%431,689
Aug 29, 202516.7116.7516.2716.4916.49-1.38%351,933
Aug 28, 202517.1817.3916.6516.7216.72-2.45%298,692
Aug 27, 202516.9117.3516.8917.1417.140.47%329,482
Aug 26, 202516.3817.1216.3817.0617.062.90%514,487
Aug 25, 202517.2517.4616.4616.5816.58-4.60%331,318
Aug 22, 202517.0017.8016.7717.3817.383.58%805,613
Aug 21, 202516.1016.9115.9216.7816.782.63%688,315
Aug 20, 202516.1816.5315.7316.3516.351.49%601,792
Aug 19, 202516.7916.8215.9116.1116.11-4.90%530,058
Aug 18, 202516.9517.4016.6916.9416.94-0.06%394,017
Aug 15, 202516.9617.4216.8616.9516.950.53%536,979