Spyre Therapeutics, Inc. - Common Stock (SYRE)

Last Price92.72

Change+0.00 (0.00%)

NASDAQ · Last Trade: Oct 6th, 7:56 AM EDT

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

Date Range:

2026-07-06 - 2026-10-06

Date	Open	High	Low	Close	Volume	Adjusted Close
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	1,166,065	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
8/07/2026	106.01	106.67	103.64	104.91	526,596	104.91
8/06/2026	102.39	106.75	101.64	103.42	454,482	103.42
8/05/2026	104.94	108.14	100.88	104.35	1,037,466	104.35
8/04/2026	98.27	105.25	97.03	104.94	831,957	104.94
8/03/2026	97.15	99.58	92.71	94.93	898,390	94.93
7/31/2026	100.58	100.58	95.27	98.33	621,726	98.33
7/30/2026	98.26	101.88	97.39	101.50	851,480	101.50
7/29/2026	99.38	100.98	94.52	97.87	1,216,578	97.87
7/28/2026	97.19	100.93	92.37	99.96	1,512,984	99.96
7/27/2026	102.01	105.05	98.87	100.04	669,297	100.04
7/24/2026	100.56	103.57	98.79	102.13	812,830	102.13
7/23/2026	97.06	100.35	97.00	99.99	635,026	99.99
7/22/2026	102.39	102.39	99.06	99.17	596,165	99.17
7/21/2026	99.07	103.31	98.50	102.70	776,520	102.70
7/20/2026	101.02	102.92	97.28	97.33	750,186	97.33
7/17/2026	94.26	101.36	92.37	100.23	1,091,487	100.23
7/16/2026	103.32	103.32	93.37	94.12	1,370,642	94.12
7/15/2026	100.21	102.58	95.14	102.07	1,520,602	102.07
7/14/2026	96.06	105.09	94.95	98.95	2,776,363	98.95
7/13/2026	95.72	96.81	92.67	93.73	1,038,857	93.73
7/10/2026	98.75	99.34	94.13	97.74	779,184	97.74
7/09/2026	96.36	99.00	96.11	98.75	1,329,805	98.75
7/08/2026	94.36	95.59	90.64	95.40	1,240,473	95.40
7/07/2026	90.00	95.16	86.60	94.23	1,305,918	94.23
7/06/2026	87.27	91.89	86.61	88.74	1,388,890	88.74