Spyre Therapeutics, Inc. - Common Stock (SYRE)

104.94
+10.01 (10.54%)
NASDAQ· Last Trade: Aug 5th, 3:34 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
7/02/202689.1189.6985.1786.63973,96486.63
7/01/202688.2189.0286.4188.891,682,23988.89
6/30/202690.3091.9588.6088.781,467,47288.78
6/29/202686.5690.9084.8190.162,014,81690.16
6/26/202691.0091.0085.9787.894,441,24187.89
6/25/202686.4689.6784.9688.672,109,26388.67
6/24/202683.2288.1581.6586.244,044,63686.24
6/23/202697.72102.0695.3197.052,637,04697.05
6/22/202695.00101.7095.00100.322,804,852100.32
6/18/202689.5590.9986.1888.342,420,43088.34
6/17/202684.9788.0383.1787.491,537,19087.49
6/16/202683.5484.9281.7083.411,337,11383.41
6/15/202681.5784.6980.7983.581,156,42783.58
6/12/202681.0984.4380.7280.79958,74280.79
6/11/202675.7481.6275.3580.771,268,03980.77
6/10/202677.1879.5274.7975.08981,53075.08
6/09/202673.6577.1171.4476.441,593,12576.44
6/08/202675.5376.3171.1172.001,036,03572.00
6/05/202677.7778.9073.0673.651,479,79373.65
6/04/202673.5779.5473.2978.481,119,15278.48
6/03/202670.3276.1169.8173.521,744,29573.52
6/02/202669.9970.5068.5069.16814,54769.16
6/01/202672.3973.2168.8570.54921,83870.54
5/29/202672.1174.3671.5173.501,113,79073.50
5/28/202672.3673.3371.0872.11428,97772.11
5/27/202673.9974.3572.2472.51557,96872.51
5/26/202674.8776.1272.1173.65478,43673.65
5/22/202675.3475.6373.1174.05574,92574.05
5/21/202670.8974.4370.1874.32738,56474.32
5/20/202668.6472.4767.8871.921,088,26671.92
5/19/202670.0870.0864.6766.621,385,67966.62
5/18/202675.0875.6569.0170.081,079,44570.08
5/15/202677.0877.0872.5474.921,958,72474.92
5/14/202676.5177.7674.4975.65449,78675.65
5/13/202675.6978.0073.4876.31776,74876.31
5/12/202677.0077.2073.2275.041,760,54675.04
5/11/202675.1578.8074.3976.431,333,15176.43
5/08/202673.1075.9172.4075.05840,63375.05
5/07/202673.5874.5171.1373.10923,62173.10
5/06/202670.6873.5170.1173.00711,47073.00
5/05/202670.6473.2270.2171.012,010,98171.01