Skip to main content
Spyre Therapeutics, Inc. (SYRE)
NASDAQ: SYRE · Real-Time Price · USD
14.10
+1.24 (9.64%)
At close: May 9, 2025, 4:00 PM
14.06
-0.04 (-0.28%)
After-hours: May 9, 2025, 7:40 PM EDT

Spyre Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202513.5414.8012.9514.1014.109.64%966,718
May 8, 202512.5613.4112.2912.8612.861.18%322,537
May 7, 202512.9012.9212.3312.7112.711.60%418,705
May 6, 202513.8414.2812.4912.5112.51-11.21%483,451
May 5, 202514.9115.1013.9314.0914.09-6.75%375,317
May 2, 202514.9515.6314.6615.1115.113.07%499,924
May 1, 202515.2015.7714.4814.6614.66-3.74%451,684
Apr 30, 202514.7915.4514.6415.2315.231.40%439,457
Apr 29, 202514.5815.1814.3015.0215.022.39%355,834
Apr 28, 202514.1614.9114.1614.6714.673.82%550,929
Apr 25, 202514.6014.8013.8314.1314.13-5.36%387,940
Apr 24, 202514.2014.9914.0714.9314.934.99%1,004,415
Apr 23, 202514.5214.7914.1114.2214.221.86%618,304
Apr 22, 202513.7914.0413.0613.9613.962.87%500,512
Apr 21, 202512.5413.8112.5313.5713.577.10%740,393
Apr 17, 202512.3312.7912.2512.6712.672.01%740,114
Apr 16, 202512.8013.2512.0412.4212.42-2.28%573,432
Apr 15, 202513.0013.2912.5712.7112.71-2.38%530,809
Apr 14, 202512.6313.1012.3613.0213.026.55%1,001,798
Apr 11, 202512.1012.8711.5012.2212.222.43%599,414
Apr 10, 202512.7112.9511.6211.9311.93-10.77%978,765
Apr 9, 202511.4413.7610.9113.3713.3713.31%1,025,536
Apr 8, 202513.2813.2811.4611.8011.80-4.76%1,523,845
Apr 7, 202512.0013.2311.6012.3912.39-3.13%1,275,063
Apr 4, 202513.1913.6312.5612.7912.79-8.58%1,641,775
Apr 3, 202514.4715.0213.8813.9913.99-9.68%973,063
Apr 2, 202514.9615.8014.9015.4915.491.27%586,354
Apr 1, 202515.8916.1215.2415.3015.30-5.21%1,265,506
Mar 31, 202517.5617.6816.1316.1416.14-10.06%740,838
Mar 28, 202518.1818.2817.3917.9417.941.41%623,873
Mar 27, 202517.0617.9216.7117.6917.693.94%773,282
Mar 26, 202518.2518.7816.9317.0217.02-6.28%784,596
Mar 25, 202519.0019.5017.5518.1618.16-4.52%589,288
Mar 24, 202518.3619.4017.9719.0219.024.68%459,522
Mar 21, 202517.9018.5417.5418.1718.170.11%1,303,169
Mar 20, 202518.0318.6518.0318.1518.15-1.36%292,028
Mar 19, 202517.8918.8217.7918.4018.402.74%704,676
Mar 18, 202519.0019.0017.8617.9117.91-3.40%393,263
Mar 17, 202518.0718.9118.0718.5418.542.77%493,737
Mar 14, 202518.2418.9917.8618.0418.040.06%416,114
Mar 13, 202518.7419.0017.5018.0318.03-4.50%337,669
Mar 12, 202518.7319.4418.3918.8818.881.72%476,397
Mar 11, 202519.5819.5817.2518.5618.56-0.48%883,015
Mar 10, 202518.9819.7418.1818.6518.65-4.31%642,803
Mar 7, 202520.3421.0319.4219.4919.49-4.93%1,180,690
Mar 6, 202519.2720.5718.7220.5020.505.29%946,584
Mar 5, 202518.3219.5918.0119.4719.476.86%706,537
Mar 4, 202517.8118.5917.2418.2218.221.56%728,912
Mar 3, 202519.9620.0017.5617.9417.94-8.93%526,666
Feb 28, 202518.6919.9818.3819.7019.707.24%652,792