Spyre Therapeutics, Inc SYRE
NASDAQ · United States · Health Technology
$90.11+1.08 (+1.21%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $92.01 | +3.35% | $89.13 | $94.06 | $87.25 | 953.83K |
| 2026-09-30 | $89.03 | +5.09% | $88.64 | $95.08 | $88.00 | 2.10M |
| 2026-09-29 | $84.72 | -1.25% | $85.09 | $86.64 | $83.25 | 1.05M |
| 2026-09-28 | $85.79 | +0.12% | $84.72 | $87.12 | $84.00 | 1.05M |
| 2026-09-25 | $85.69 | -1.61% | $88.10 | $88.10 | $85.63 | 560.10K |
| 2026-09-24 | $87.09 | -1.22% | $87.46 | $87.46 | $82.93 | 1.73M |
| 2026-09-23 | $88.17 | -4.13% | $91.56 | $91.56 | $86.30 | 918.80K |
| 2026-09-22 | $91.97 | -0.07% | $91.53 | $93.58 | $89.90 | 1.22M |
| 2026-09-21 | $92.03 | +1.97% | $91.07 | $94.06 | $89.65 | 1.45M |
| 2026-09-18 | $90.25 | -2.62% | $92.82 | $93.34 | $89.85 | 3.36M |
| 2026-09-17 | $92.68 | +1.66% | $92.86 | $95.19 | $91.14 | 1.44M |
| 2026-09-16 | $91.17 | +0.24% | $91.38 | $93.07 | $90.48 | 1.26M |
| 2026-09-15 | $90.95 | +0.17% | $90.82 | $91.07 | $88.47 | 858.50K |
| 2026-09-14 | $90.80 | +0.22% | $90.21 | $91.40 | $89.43 | 1.10M |
| 2026-09-11 | $90.60 | +2.13% | $90.00 | $91.40 | $87.89 | 886.10K |
| 2026-09-10 | $88.71 | +2.05% | $85.56 | $88.72 | $85.26 | 902.40K |
| 2026-09-09 | $86.93 | -4.25% | $88.07 | $89.57 | $86.85 | 1.01M |
| 2026-09-08 | $90.79 | +2.03% | $85.00 | $92.10 | $85.00 | 1.25M |
| 2026-09-04 | $88.98 | +1.98% | $86.45 | $89.18 | $84.68 | 803.80K |
| 2026-09-03 | $87.25 | +0.23% | $86.71 | $87.90 | $85.78 | 1.05M |
| 2026-09-02 | $87.05 | -1.64% | $88.05 | $90.18 | $84.00 | 1.36M |
| 2026-09-01 | $88.50 | -0.93% | $87.06 | $90.00 | $85.00 | 1.43M |
| 2026-08-31 | $89.33 | -1.14% | $89.15 | $90.96 | $86.40 | 1.91M |
| 2026-08-28 | $90.36 | -3.48% | $91.75 | $93.39 | $89.45 | 1.27M |
| 2026-08-27 | $93.61 | +0.01% | $93.61 | $94.94 | $91.25 | 1.17M |
| 2026-08-26 | $93.61 | -12.81% | $92.41 | $96.22 | $90.60 | 3.11M |
| 2026-08-25 | $107.36 | +0.67% | $109.02 | $110.15 | $106.94 | 923.60K |
| 2026-08-24 | $106.65 | +0.15% | $106.49 | $108.02 | $104.94 | 640.60K |
| 2026-08-21 | $106.49 | -1.21% | $108.85 | $110.00 | $105.71 | 1.01M |
| 2026-08-20 | $107.79 | -1.04% | $106.60 | $108.18 | $104.56 | 700.60K |
| 2026-08-19 | $108.92 | +1.02% | $110.00 | $110.18 | $104.17 | 1.17M |
| 2026-08-18 | $107.82 | +3.08% | $102.46 | $108.62 | $101.44 | 949.40K |
| 2026-08-17 | $104.60 | +0.94% | $102.94 | $104.96 | $102.26 | 891.50K |
| 2026-08-14 | $103.63 | +1.75% | $101.21 | $104.13 | $95.61 | 559.50K |
| 2026-08-13 | $101.85 | -2.15% | $101.00 | $103.84 | $100.90 | 525.40K |
| 2026-08-12 | $104.09 | +1.31% | $105.06 | $105.06 | $99.00 | 909.60K |
| 2026-08-11 | $102.74 | -2.46% | $105.33 | $105.44 | $99.84 | 931.70K |
| 2026-08-10 | $105.33 | +0.40% | $106.19 | $107.00 | $103.33 | 822.70K |
| 2026-08-07 | $104.91 | +1.44% | $106.01 | $106.67 | $103.64 | 526.60K |
| 2026-08-06 | $103.42 | -0.89% | $102.39 | $106.75 | $101.64 | 454.50K |
| 2026-08-05 | $104.35 | -0.56% | $104.94 | $108.14 | $100.88 | 1.04M |
| 2026-08-04 | $104.94 | +10.54% | $98.27 | $105.25 | $97.03 | 832.00K |
| 2026-08-03 | $94.93 | -3.46% | $97.15 | $99.58 | $92.71 | 898.40K |
| 2026-07-31 | $98.33 | -3.12% | $100.58 | $100.58 | $95.27 | 621.70K |
| 2026-07-30 | $101.50 | +3.71% | $98.26 | $101.88 | $97.39 | 851.50K |
| 2026-07-29 | $97.87 | -2.09% | $99.38 | $100.99 | $94.52 | 1.22M |
| 2026-07-28 | $99.96 | -0.08% | $97.19 | $100.93 | $92.37 | 1.51M |
| 2026-07-27 | $100.04 | -2.05% | $102.01 | $105.05 | $98.87 | 669.30K |
| 2026-07-24 | $102.13 | +2.14% | $100.56 | $103.57 | $98.79 | 812.80K |
| 2026-07-23 | $99.99 | +0.83% | $97.06 | $100.35 | $97.00 | 634.80K |
| 2026-07-22 | $99.17 | -3.44% | $102.39 | $102.39 | $99.07 | 596.10K |
| 2026-07-21 | $102.70 | +5.52% | $99.07 | $103.31 | $98.50 | 776.50K |
| 2026-07-20 | $97.33 | -2.89% | $101.01 | $102.92 | $97.28 | 750.20K |
| 2026-07-17 | $100.23 | +6.49% | $94.26 | $101.36 | $92.37 | 1.09M |
| 2026-07-16 | $94.12 | -7.79% | $103.32 | $103.32 | $93.37 | 1.37M |
| 2026-07-15 | $102.07 | +3.15% | $100.21 | $102.58 | $95.14 | 1.52M |
| 2026-07-14 | $98.95 | +5.57% | $96.06 | $105.09 | $94.96 | 2.78M |
| 2026-07-13 | $93.73 | -4.10% | $95.72 | $96.82 | $92.67 | 1.04M |
| 2026-07-10 | $97.74 | -1.02% | $98.75 | $99.34 | $94.13 | 779.20K |
| 2026-07-09 | $98.75 | +3.51% | $96.36 | $99.00 | $96.11 | 1.33M |
| 2026-07-08 | $95.40 | +1.24% | $94.36 | $95.59 | $90.64 | 1.24M |
| 2026-07-07 | $94.23 | +6.19% | $90.00 | $95.15 | $86.60 | 1.31M |
| 2026-07-06 | $88.74 | +2.44% | $87.27 | $91.89 | $86.61 | 1.39M |
| 2026-07-02 | $86.63 | -2.54% | $89.11 | $89.69 | $85.17 | 973.90K |
| 2026-07-01 | $88.89 | +0.12% | $88.21 | $89.01 | $86.41 | 1.68M |
| 2026-06-30 | $88.78 | -1.53% | $90.30 | $91.96 | $88.60 | 1.47M |
| 2026-06-29 | $90.16 | +2.58% | $86.56 | $90.90 | $84.81 | 2.01M |
| 2026-06-26 | $87.89 | -0.88% | $91.00 | $91.00 | $85.97 | 4.44M |
| 2026-06-25 | $88.67 | +2.82% | $86.46 | $89.67 | $84.96 | 2.11M |
| 2026-06-24 | $86.24 | -11.14% | $83.22 | $88.15 | $81.65 | 4.04M |
| 2026-06-23 | $97.05 | -3.26% | $97.72 | $102.06 | $95.31 | 2.64M |
| 2026-06-22 | $100.32 | +13.56% | $95.00 | $101.71 | $95.00 | 2.81M |
| 2026-06-18 | $88.34 | +0.97% | $89.55 | $90.99 | $86.18 | 2.42M |
| 2026-06-17 | $87.49 | +4.89% | $84.97 | $88.03 | $83.17 | 1.54M |
| 2026-06-16 | $83.41 | -0.20% | $83.54 | $84.93 | $81.70 | 1.34M |
| 2026-06-15 | $83.58 | +3.45% | $81.57 | $84.69 | $80.79 | 1.16M |
| 2026-06-12 | $80.79 | +0.02% | $81.09 | $84.43 | $80.72 | 958.60K |
| 2026-06-11 | $80.77 | +7.58% | $75.74 | $81.62 | $75.35 | 1.27M |
| 2026-06-10 | $75.08 | -1.78% | $77.18 | $79.52 | $74.79 | 981.30K |
| 2026-06-09 | $76.44 | +6.17% | $73.65 | $77.11 | $70.89 | 1.59M |
| 2026-06-08 | $72.00 | -2.24% | $75.53 | $76.31 | $71.11 | 1.04M |
| 2026-06-05 | $73.65 | -6.15% | $77.77 | $78.90 | $73.06 | 1.48M |
| 2026-06-04 | $78.48 | +6.75% | $73.57 | $79.54 | $73.29 | 1.12M |
| 2026-06-03 | $73.52 | +6.30% | $70.32 | $76.11 | $69.82 | 1.68M |
| 2026-06-02 | $69.16 | -1.96% | $69.99 | $70.50 | $68.50 | 814.30K |
| 2026-06-01 | $70.54 | -4.03% | $72.39 | $73.21 | $68.85 | 921.80K |
| 2026-05-29 | $73.50 | +1.93% | $72.11 | $74.36 | $71.51 | 1.11M |
| 2026-05-28 | $72.11 | -0.55% | $72.36 | $73.33 | $71.07 | 429.00K |
| 2026-05-27 | $72.51 | -1.55% | $73.99 | $74.35 | $72.24 | 558.00K |
| 2026-05-26 | $73.65 | -0.54% | $74.87 | $76.12 | $72.11 | 478.40K |