Spyre Therapeutics, Inc. - Common Stock (SYRE)

Last Price33.62

Change+0.56 (1.69%)

NASDAQ · Last Trade: Dec 18th, 1:44 PM EST

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

Date Range:

2025-09-18 - 2025-12-18

Date	Open	High	Low	Close	Volume	Adjusted Close
12/17/2025	33.51	34.32	32.76	33.06	507,670	33.06
12/16/2025	33.00	33.52	32.26	32.97	519,815	32.97
12/15/2025	33.93	34.96	33.15	33.34	729,374	33.34
12/12/2025	34.36	35.17	33.24	33.62	731,900	33.62
12/11/2025	34.77	35.31	34.17	34.36	666,847	34.36
12/10/2025	33.70	34.94	33.51	34.66	765,696	34.66
12/09/2025	34.48	34.98	33.52	33.68	1,123,796	33.68
12/08/2025	33.95	34.96	33.45	34.63	1,178,640	34.63
12/05/2025	33.56	34.06	33.00	33.45	553,532	33.45
12/04/2025	32.18	34.54	31.44	33.51	938,173	33.51
12/03/2025	28.85	32.26	28.50	32.20	1,314,263	32.20
12/02/2025	28.85	29.84	28.16	28.40	643,629	28.40
12/01/2025	30.55	30.55	28.45	28.66	867,252	28.66
11/28/2025	30.00	30.21	29.75	30.00	562,693	30.00
11/26/2025	29.21	29.78	28.71	29.75	503,212	29.75
11/25/2025	26.73	29.50	26.64	29.20	630,512	29.20
11/24/2025	24.95	27.21	24.58	26.97	946,619	26.97
11/21/2025	23.29	24.97	23.01	24.26	496,266	24.26
11/20/2025	24.77	25.42	23.22	23.47	627,741	23.47
11/19/2025	24.52	25.07	23.69	24.30	586,745	24.30
11/18/2025	24.18	24.25	23.75	24.10	493,684	24.10
11/17/2025	23.47	25.02	23.03	24.36	723,172	24.36
11/14/2025	22.26	24.50	22.13	23.50	544,161	23.50
11/13/2025	23.13	23.57	22.47	22.63	514,561	22.63
11/12/2025	23.39	24.19	22.91	23.43	608,233	23.43
11/11/2025	22.21	23.68	21.63	23.35	533,917	23.35
11/10/2025	22.93	23.00	21.96	22.18	416,578	22.18
11/07/2025	21.88	22.54	21.14	22.52	569,245	22.52
11/06/2025	22.53	22.98	21.88	22.39	504,733	22.39
11/05/2025	23.37	23.50	22.03	22.85	813,173	22.85
11/04/2025	23.29	23.56	22.87	22.98	696,263	22.98
11/03/2025	23.95	24.45	22.42	23.78	1,045,776	23.78
10/31/2025	24.10	24.59	23.65	24.46	683,321	24.46
10/30/2025	23.79	24.68	23.78	24.26	488,413	24.26
10/29/2025	24.48	25.00	23.52	23.83	1,078,012	23.83
10/28/2025	24.30	25.05	24.29	24.64	751,103	24.64
10/27/2025	24.01	25.00	23.65	24.57	1,270,010	24.57
10/24/2025	22.56	23.59	22.35	23.37	700,704	23.37
10/23/2025	22.19	22.89	21.90	22.37	675,338	22.37
10/22/2025	23.11	23.40	21.88	22.21	906,704	22.21
10/21/2025	23.50	24.02	22.84	23.25	1,037,226	23.25
10/20/2025	22.86	23.53	22.23	23.49	995,917	23.49
10/17/2025	21.93	22.98	21.90	22.47	1,680,041	22.47
10/16/2025	22.04	23.49	21.82	22.24	2,420,976	22.24
10/15/2025	21.60	22.30	21.01	22.19	2,528,127	22.19
10/14/2025	18.91	21.61	18.71	21.00	5,559,692	21.00
10/13/2025	19.15	19.71	18.12	18.91	647,406	18.91
10/10/2025	21.02	21.29	19.03	19.14	1,200,304	19.14
10/09/2025	17.66	21.51	17.65	21.17	2,800,086	21.17
10/08/2025	16.07	17.90	16.04	17.68	1,144,896	17.68
10/07/2025	16.68	16.79	16.00	16.02	439,743	16.02
10/06/2025	16.03	16.71	15.86	16.67	654,915	16.67
10/03/2025	16.17	16.30	15.88	15.89	430,489	15.89
10/02/2025	16.51	16.70	15.87	15.98	290,358	15.98
10/01/2025	16.73	17.19	16.37	16.46	555,439	16.46
9/30/2025	16.33	16.79	15.81	16.76	550,934	16.76
9/29/2025	16.27	16.42	15.49	16.36	965,629	16.36
9/26/2025	16.05	16.73	15.70	16.24	994,637	16.24
9/25/2025	16.87	17.00	15.56	15.61	1,057,706	15.61
9/24/2025	15.91	17.12	15.80	17.00	753,106	17.00
9/23/2025	15.22	16.05	15.11	16.02	943,941	16.02
9/22/2025	14.86	15.45	14.51	15.29	608,142	15.29
9/19/2025	15.46	15.46	14.63	14.88	967,960	14.88
9/18/2025	15.33	15.62	15.01	15.32	685,828	15.32