Spyre Therapeutics, Inc. - Common Stock (SYRE)

92.72
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 6th, 6:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/05/202693.0295.0189.4992.72642,76492.72
10/02/202691.1695.2790.4893.191,237,32893.19
10/01/202689.1394.0687.2589.931,662,57989.93
9/30/202688.6495.0888.0089.032,095,99889.03
9/29/202685.0986.6483.2584.721,053,25084.72
9/28/202684.7287.1284.0085.791,045,53285.79
9/25/202688.1088.1085.6385.69560,08185.69
9/24/202687.4687.4682.9387.091,729,57187.09
9/23/202691.5691.5686.3088.17918,76788.17
9/22/202691.5393.5889.9091.971,223,43591.97
9/21/202691.0794.0689.6592.031,448,74892.03
9/18/202692.8293.3489.8590.253,357,06890.25
9/17/202692.8695.1991.1492.681,438,92392.68
9/16/202691.3893.0690.4891.171,257,64091.17
9/15/202690.8291.0788.4790.95858,48690.95
9/14/202690.2191.4089.4390.801,101,15590.80
9/11/202690.0091.4187.8990.60886,05590.60
9/10/202685.5688.7285.2688.71902,44888.71
9/09/202688.0789.5786.8586.931,005,78986.93
9/08/202685.0092.1085.0090.791,249,65590.79
9/04/202686.4589.1884.6888.98803,85788.98
9/03/202686.7187.9085.7887.251,054,19087.25
9/02/202688.0590.1884.0087.051,361,70987.05
9/01/202687.0690.0085.0088.501,429,10988.50
8/31/202689.1590.9786.4089.331,913,20489.33
8/28/202691.7593.3989.4590.361,266,56490.36
8/27/202693.6194.9491.2593.611,165,46693.61
8/26/202692.4196.2290.6093.613,114,74993.61
8/25/2026109.02110.15106.94107.36923,200107.36
8/24/2026106.49108.02104.94106.65640,578106.65
8/21/2026108.85110.00105.71106.491,014,918106.49
8/20/2026106.60108.18104.56107.79700,635107.79
8/19/2026110.00110.17104.17108.921,166,095108.92
8/18/2026102.46108.62101.44107.82949,550107.82
8/17/2026102.94104.96102.26104.60891,632104.60
8/14/2026101.21104.1395.61103.63559,505103.63
8/13/2026101.00103.84100.90101.85525,433101.85
8/12/2026105.06105.0699.00104.09909,597104.09
8/11/2026105.33105.4499.84102.74931,454102.74
8/10/2026106.19107.00103.33105.33822,694105.33
8/07/2026106.01106.67103.64104.91526,596104.91
8/06/2026102.39106.75101.64103.42454,482103.42
8/05/2026104.94108.14100.88104.351,037,466104.35
8/04/202698.27105.2597.03104.94831,957104.94
8/03/202697.1599.5892.7194.93898,39094.93
7/31/2026100.58100.5895.2798.33621,72698.33
7/30/202698.26101.8897.39101.50851,480101.50
7/29/202699.38100.9894.5297.871,216,57897.87
7/28/202697.19100.9392.3799.961,512,98499.96
7/27/2026102.01105.0598.87100.04669,297100.04
7/24/2026100.56103.5798.79102.13812,830102.13
7/23/202697.06100.3597.0099.99635,02699.99
7/22/2026102.39102.3999.0699.17596,16599.17
7/21/202699.07103.3198.50102.70776,520102.70
7/20/2026101.02102.9297.2897.33750,18697.33
7/17/202694.26101.3692.37100.231,091,487100.23
7/16/2026103.32103.3293.3794.121,370,64294.12
7/15/2026100.21102.5895.14102.071,520,602102.07
7/14/202696.06105.0994.9598.952,776,36398.95
7/13/202695.7296.8192.6793.731,038,85793.73
7/10/202698.7599.3494.1397.74779,18497.74
7/09/202696.3699.0096.1198.751,329,80598.75
7/08/202694.3695.5990.6495.401,240,47395.40
7/07/202690.0095.1686.6094.231,305,91894.23
7/06/202687.2791.8986.6188.741,388,89088.74