Spyre Therapeutics, Inc. (SYRE)
NASDAQ: SYRE · Real-Time Price · USD
17.38
+0.60 (3.58%)
Aug 22, 2025, 4:00 PM - Market closed
Spyre Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 17.00 | 17.80 | 16.77 | 17.38 | - | 3.58% | 724,565 |
| Aug 21, 2025 | 16.10 | 16.91 | 15.92 | 16.78 | 16.78 | 2.63% | 688,315 |
| Aug 20, 2025 | 16.18 | 16.53 | 15.73 | 16.35 | 16.35 | 1.49% | 601,792 |
| Aug 19, 2025 | 16.79 | 16.82 | 15.91 | 16.11 | 16.11 | -4.90% | 530,058 |
| Aug 18, 2025 | 16.95 | 17.40 | 16.69 | 16.94 | 16.94 | -0.06% | 394,017 |
| Aug 15, 2025 | 16.96 | 17.42 | 16.86 | 16.95 | 16.95 | 0.53% | 536,979 |
| Aug 14, 2025 | 17.10 | 17.26 | 16.77 | 16.86 | 16.86 | -3.10% | 270,930 |
| Aug 13, 2025 | 16.15 | 17.42 | 15.82 | 17.40 | 17.40 | 9.50% | 559,408 |
| Aug 12, 2025 | 15.42 | 15.93 | 15.31 | 15.89 | 15.89 | 4.20% | 213,001 |
| Aug 11, 2025 | 15.11 | 15.79 | 14.72 | 15.25 | 15.25 | 0.59% | 291,989 |
| Aug 8, 2025 | 14.93 | 15.29 | 14.75 | 15.16 | 15.16 | -0.52% | 263,009 |
| Aug 7, 2025 | 15.90 | 15.90 | 14.94 | 15.24 | 15.24 | -4.51% | 417,785 |
| Aug 6, 2025 | 16.88 | 16.88 | 15.66 | 15.96 | 15.96 | -5.39% | 631,443 |
| Aug 5, 2025 | 16.15 | 16.99 | 15.97 | 16.87 | 16.87 | 4.39% | 363,483 |
| Aug 4, 2025 | 16.30 | 17.01 | 15.81 | 16.16 | 16.16 | -0.62% | 728,922 |
| Aug 1, 2025 | 16.50 | 17.04 | 16.23 | 16.26 | 16.26 | -4.18% | 551,674 |
| Jul 31, 2025 | 17.10 | 17.32 | 16.57 | 16.97 | 16.97 | -1.85% | 599,802 |
| Jul 30, 2025 | 17.05 | 17.70 | 16.78 | 17.29 | 17.29 | 3.10% | 884,505 |
| Jul 29, 2025 | 17.08 | 17.20 | 16.43 | 16.77 | 16.77 | -1.24% | 476,096 |
| Jul 28, 2025 | 17.82 | 18.00 | 16.84 | 16.98 | 16.98 | -4.55% | 641,898 |
| Jul 25, 2025 | 17.60 | 17.95 | 17.06 | 17.79 | 17.79 | 1.08% | 841,400 |
| Jul 24, 2025 | 17.67 | 18.31 | 17.38 | 17.60 | 17.60 | -1.18% | 541,165 |
| Jul 23, 2025 | 16.82 | 18.03 | 16.53 | 17.81 | 17.81 | 8.00% | 339,746 |
| Jul 22, 2025 | 16.54 | 16.73 | 16.16 | 16.49 | 16.49 | 0.86% | 654,651 |
| Jul 21, 2025 | 16.39 | 17.09 | 16.23 | 16.35 | 16.35 | 0.37% | 513,556 |
| Jul 18, 2025 | 17.11 | 17.19 | 16.08 | 16.29 | 16.29 | -3.55% | 333,165 |
| Jul 17, 2025 | 16.32 | 16.90 | 16.22 | 16.89 | 16.89 | 4.26% | 475,304 |
| Jul 16, 2025 | 15.44 | 16.27 | 15.44 | 16.20 | 16.20 | 5.81% | 382,463 |
| Jul 15, 2025 | 16.76 | 17.09 | 15.05 | 15.31 | 15.31 | -6.70% | 703,695 |
| Jul 14, 2025 | 15.61 | 16.56 | 15.61 | 16.41 | 16.41 | 4.59% | 520,178 |
| Jul 11, 2025 | 15.76 | 15.96 | 15.47 | 15.69 | 15.69 | -1.69% | 491,411 |
| Jul 10, 2025 | 16.56 | 16.57 | 15.83 | 15.96 | 15.96 | -3.56% | 482,879 |
| Jul 9, 2025 | 15.79 | 16.92 | 15.79 | 16.55 | 16.55 | 6.02% | 566,300 |
| Jul 8, 2025 | 15.37 | 16.10 | 15.37 | 15.61 | 15.61 | 2.03% | 555,714 |
| Jul 7, 2025 | 15.63 | 15.84 | 14.97 | 15.30 | 15.30 | -2.92% | 807,789 |
| Jul 3, 2025 | 15.53 | 16.44 | 15.43 | 15.76 | 15.76 | 1.68% | 506,667 |
| Jul 2, 2025 | 15.53 | 16.61 | 15.26 | 15.50 | 15.50 | 0.06% | 617,690 |
| Jul 1, 2025 | 14.86 | 15.95 | 14.00 | 15.49 | 15.49 | 3.47% | 673,057 |
| Jun 30, 2025 | 15.27 | 15.84 | 14.96 | 14.97 | 14.97 | -1.64% | 437,910 |
| Jun 27, 2025 | 16.00 | 16.13 | 15.08 | 15.22 | 15.22 | -4.99% | 2,208,186 |
| Jun 26, 2025 | 15.72 | 17.29 | 15.29 | 16.02 | 16.02 | 1.91% | 567,927 |
| Jun 25, 2025 | 15.43 | 15.89 | 14.71 | 15.72 | 15.72 | 2.01% | 276,268 |
| Jun 24, 2025 | 15.16 | 15.69 | 14.09 | 15.41 | 15.41 | 4.97% | 408,456 |
| Jun 23, 2025 | 14.84 | 15.13 | 14.35 | 14.68 | 14.68 | -2.20% | 757,046 |
| Jun 20, 2025 | 15.04 | 15.28 | 14.68 | 15.01 | 15.01 | -0.46% | 1,082,235 |
| Jun 18, 2025 | 15.49 | 15.90 | 14.93 | 15.08 | 15.08 | -0.66% | 596,971 |
| Jun 17, 2025 | 16.86 | 17.33 | 13.93 | 15.18 | 15.18 | -11.64% | 1,189,430 |
| Jun 16, 2025 | 17.51 | 18.01 | 16.74 | 17.18 | 17.18 | -0.64% | 507,742 |
| Jun 13, 2025 | 17.27 | 17.73 | 17.00 | 17.29 | 17.29 | -2.37% | 326,257 |
| Jun 12, 2025 | 17.67 | 18.03 | 17.22 | 17.71 | 17.71 | -1.61% | 888,814 |