Skip to main content
logo
Spyre Therapeutics, Inc. (SYRE)
NASDAQ: SYRE · Real-Time Price · USD
88.34
+0.85 (0.97%)
At close: Jun 18, 2026, 4:00 PM EDT
88.96
+0.62 (0.70%)
After-hours: Jun 18, 2026, 6:03 PM EDT

Spyre Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202689.5590.9986.1888.3488.340.97%2,420,429
Jun 17, 202684.9788.0383.1787.4987.494.89%1,537,189
Jun 16, 202683.5484.9381.7083.4183.41-0.20%1,337,113
Jun 15, 202681.5784.6980.7983.5883.583.45%1,156,436
Jun 12, 202681.0984.4380.7280.7980.790.02%958,742
Jun 11, 202675.7481.6275.3580.7780.777.58%1,268,039
Jun 10, 202677.1879.5274.7975.0875.08-1.78%981,531
Jun 9, 202673.6577.1170.8976.4476.446.17%1,593,140
Jun 8, 202675.5376.3171.1172.0072.00-2.24%1,036,035
Jun 5, 202677.7778.9073.0673.6573.65-6.15%1,479,793
Jun 4, 202673.5779.5473.2978.4878.486.75%1,119,156
Jun 3, 202670.3376.1169.8273.5273.526.30%1,679,680
Jun 2, 202669.9970.5068.5069.1669.16-1.96%814,719
Jun 1, 202672.3973.2168.8570.5470.54-4.03%921,839
May 29, 202672.1174.3671.5173.5073.501.93%1,113,790
May 28, 202672.3673.3371.0872.1172.11-0.55%428,977
May 27, 202673.9974.3572.2472.5172.51-1.55%557,989
May 26, 202674.8776.1272.1173.6573.65-0.54%478,892
May 22, 202675.3475.6373.1174.0574.05-0.36%574,924
May 21, 202670.8974.4370.1874.3274.323.34%738,568
May 20, 202668.6472.4767.8871.9271.927.96%1,088,338
May 19, 202670.0870.0864.6766.6266.62-4.94%1,385,703
May 18, 202675.0875.6569.0170.0870.08-6.46%1,079,527
May 15, 202677.0877.0872.5474.9274.92-0.96%1,958,723
May 14, 202676.5177.7674.4975.6575.65-0.86%449,788
May 13, 202675.6978.0073.4876.3176.311.69%776,749
May 12, 202677.0077.2073.2275.0475.04-1.82%1,760,552
May 11, 202675.1578.8074.3976.4376.431.85%1,333,266
May 8, 202673.1075.9172.4075.0575.052.66%840,632
May 7, 202673.5874.5171.1373.1073.100.14%923,853
May 6, 202670.6873.5170.1173.0073.002.80%711,501
May 5, 202670.6573.2270.2171.0171.012.72%2,010,985
May 4, 202668.2671.6767.1869.1369.13-0.42%1,008,977
May 1, 202674.0976.0069.1769.4269.42-6.76%1,463,723
Apr 30, 202672.3375.0072.0874.4574.453.56%1,044,357
Apr 29, 202668.2573.6267.5071.8971.894.75%1,808,270
Apr 28, 202672.1073.9668.2068.6368.63-4.55%1,070,634
Apr 27, 202669.5372.3069.5371.9071.903.20%687,130
Apr 24, 202669.8372.0768.4369.6769.670.62%601,276
Apr 23, 202673.0173.7368.3369.2469.24-5.15%693,335
Apr 22, 202672.9674.3571.7173.0073.002.43%1,070,825
Apr 21, 202673.3974.8469.9571.2771.27-2.89%1,354,765
Apr 20, 202672.2074.6872.0373.3973.390.52%915,910
Apr 17, 202670.3274.6070.2173.0173.014.75%2,126,535
Apr 16, 202668.9470.3066.8869.7069.701.03%2,195,106
Apr 15, 202667.7569.4564.6068.9968.997.78%4,196,651
Apr 14, 202667.6867.6860.7564.0164.011.17%1,672,992
Apr 13, 202667.0075.0059.0263.2763.2723.36%5,361,081
Apr 10, 202651.4052.9850.8551.2951.29-0.93%499,346
Apr 9, 202651.6352.7751.2051.7751.77-0.40%587,537