Spyre Therapeutics, Inc. - Common Stock (SYRE)

Last Price103.86

Change+7.27 (7.53%)

NASDAQ · Last Trade: Nov 7th, 7:01 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Spyre Therapeutics, Inc. - Common Stock (SYRE)

Date Range:

2026-08-08 - 2026-11-08

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	98.35	104.30	97.29	103.86	1,635,371	103.86
11/05/2026	98.38	98.75	93.83	96.59	1,160,383	96.59
11/04/2026	99.00	100.00	92.77	99.04	1,495,478	99.04
11/03/2026	97.04	100.00	96.51	99.27	902,874	99.27
11/02/2026	97.11	98.13	93.82	95.51	752,064	95.51
10/30/2026	96.78	98.96	94.68	96.56	661,127	96.56
10/29/2026	99.71	100.42	97.95	98.96	567,635	98.96
10/28/2026	98.39	100.14	97.55	99.75	724,470	99.75
10/27/2026	93.00	99.24	92.37	99.05	944,627	99.05
10/26/2026	91.54	94.19	90.35	92.91	637,178	92.91
10/23/2026	90.71	91.90	88.69	90.33	503,101	90.33
10/22/2026	92.95	94.56	91.27	92.33	802,947	92.33
10/21/2026	92.78	95.17	92.31	92.95	1,153,115	92.95
10/20/2026	85.12	93.22	85.08	91.40	1,708,555	91.40
10/19/2026	82.29	86.05	80.94	84.72	1,272,061	84.72
10/16/2026	80.21	80.52	78.13	79.90	1,273,468	79.90
10/15/2026	76.87	80.88	76.87	80.10	1,148,029	80.10
10/14/2026	80.13	82.45	77.95	78.63	1,624,635	78.63
10/13/2026	85.12	85.32	80.45	80.45	1,441,083	80.45
10/12/2026	86.30	86.62	84.21	85.90	873,906	85.90
10/09/2026	79.90	86.22	78.73	85.69	1,116,438	85.69
10/08/2026	79.58	80.91	77.05	79.90	2,326,676	79.90
10/07/2026	78.91	82.22	78.00	80.85	2,719,312	80.85
10/06/2026	92.08	92.08	79.36	80.11	4,252,337	80.11
10/05/2026	93.02	95.01	89.49	92.72	642,764	92.72
10/02/2026	91.16	95.27	90.48	93.19	1,237,328	93.19
10/01/2026	89.13	94.06	87.25	89.93	1,662,579	89.93
9/30/2026	88.64	95.08	88.00	89.03	2,095,998	89.03
9/29/2026	85.09	86.64	83.25	84.72	1,053,250	84.72
9/28/2026	84.72	87.12	84.00	85.79	1,045,532	85.79
9/25/2026	88.10	88.10	85.63	85.69	560,081	85.69
9/24/2026	87.46	87.46	82.93	87.09	1,729,571	87.09
9/23/2026	91.56	91.56	86.30	88.17	918,767	88.17
9/22/2026	91.53	93.58	89.90	91.97	1,223,435	91.97
9/21/2026	91.07	94.06	89.65	92.03	1,448,748	92.03
9/18/2026	92.82	93.34	89.85	90.25	3,357,068	90.25
9/17/2026	92.86	95.19	91.14	92.68	1,438,923	92.68
9/16/2026	91.38	93.06	90.48	91.17	1,257,640	91.17
9/15/2026	90.82	91.07	88.47	90.95	858,486	90.95
9/14/2026	90.21	91.40	89.43	90.80	1,101,155	90.80
9/11/2026	90.00	91.41	87.89	90.60	886,055	90.60
9/10/2026	85.56	88.72	85.26	88.71	902,448	88.71
9/09/2026	88.07	89.57	86.85	86.93	1,005,789	86.93
9/08/2026	85.00	92.10	85.00	90.79	1,249,655	90.79
9/04/2026	86.45	89.18	84.68	88.98	803,857	88.98
9/03/2026	86.71	87.90	85.78	87.25	1,054,190	87.25
9/02/2026	88.05	90.18	84.00	87.05	1,361,709	87.05
9/01/2026	87.06	90.00	85.00	88.50	1,429,109	88.50
8/31/2026	89.15	90.97	86.40	89.33	1,913,204	89.33
8/28/2026	91.75	93.39	89.45	90.36	1,266,564	90.36
8/27/2026	93.61	94.94	91.25	93.61	1,165,466	93.61
8/26/2026	92.41	96.22	90.60	93.61	3,114,749	93.61
8/25/2026	109.02	110.15	106.94	107.36	923,200	107.36
8/24/2026	106.49	108.02	104.94	106.65	640,578	106.65
8/21/2026	108.85	110.00	105.71	106.49	1,014,918	106.49
8/20/2026	106.60	108.18	104.56	107.79	700,635	107.79
8/19/2026	110.00	110.17	104.17	108.92	1,166,095	108.92
8/18/2026	102.46	108.62	101.44	107.82	949,550	107.82
8/17/2026	102.94	104.96	102.26	104.60	891,632	104.60
8/14/2026	101.21	104.13	95.61	103.63	559,505	103.63
8/13/2026	101.00	103.84	100.90	101.85	525,433	101.85
8/12/2026	105.06	105.06	99.00	104.09	909,597	104.09
8/11/2026	105.33	105.44	99.84	102.74	931,454	102.74
8/10/2026	106.19	107.00	103.33	105.33	822,694	105.33