Spyre Therapeutics, Inc. (SYRE)
NASDAQ: SYRE · Real-Time Price · USD
30.58
-2.18 (-6.65%)
At close: Jan 2, 2026, 4:00 PM EST
30.58
0.00 (0.00%)
After-hours: Jan 2, 2026, 4:10 PM EST
Spyre Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 32.76 | 33.31 | 30.11 | 30.58 | 30.58 | -6.65% | 888,689 |
| Dec 31, 2025 | 31.78 | 32.84 | 31.52 | 32.76 | 32.76 | 2.76% | 533,166 |
| Dec 30, 2025 | 32.45 | 32.53 | 31.50 | 31.88 | 31.88 | -2.09% | 392,690 |
| Dec 29, 2025 | 32.77 | 33.22 | 32.05 | 32.56 | 32.56 | -1.15% | 348,264 |
| Dec 26, 2025 | 33.00 | 33.03 | 32.30 | 32.94 | 32.94 | -0.33% | 307,908 |
| Dec 24, 2025 | 33.38 | 34.10 | 32.79 | 33.05 | 33.05 | -0.54% | 291,779 |
| Dec 23, 2025 | 33.84 | 34.44 | 32.96 | 33.23 | 33.23 | -2.84% | 518,244 |
| Dec 22, 2025 | 32.93 | 34.52 | 32.50 | 34.20 | 34.20 | 2.40% | 1,178,839 |
| Dec 19, 2025 | 33.82 | 34.84 | 33.22 | 33.40 | 33.40 | -0.21% | 3,954,218 |
| Dec 18, 2025 | 33.66 | 34.24 | 32.88 | 33.47 | 33.47 | 1.24% | 642,193 |
| Dec 17, 2025 | 33.51 | 34.32 | 32.76 | 33.06 | 33.06 | 0.27% | 493,471 |
| Dec 16, 2025 | 33.00 | 33.52 | 32.26 | 32.97 | 32.97 | -1.11% | 519,821 |
| Dec 15, 2025 | 33.93 | 34.96 | 33.15 | 33.34 | 33.34 | -0.83% | 729,374 |
| Dec 12, 2025 | 34.36 | 35.17 | 33.24 | 33.62 | 33.62 | -2.15% | 731,900 |
| Dec 11, 2025 | 34.77 | 35.31 | 34.17 | 34.36 | 34.36 | -0.87% | 666,850 |
| Dec 10, 2025 | 33.70 | 34.94 | 33.51 | 34.66 | 34.66 | 2.91% | 765,699 |
| Dec 9, 2025 | 34.48 | 34.98 | 33.52 | 33.68 | 33.68 | -2.74% | 1,123,796 |
| Dec 8, 2025 | 33.95 | 34.96 | 33.45 | 34.63 | 34.63 | 3.53% | 1,178,780 |
| Dec 5, 2025 | 33.56 | 34.06 | 33.00 | 33.45 | 33.45 | -0.18% | 553,532 |
| Dec 4, 2025 | 32.18 | 34.54 | 31.44 | 33.51 | 33.51 | 4.07% | 938,173 |
| Dec 3, 2025 | 28.85 | 32.26 | 28.50 | 32.20 | 32.20 | 13.38% | 1,314,287 |
| Dec 2, 2025 | 28.85 | 29.84 | 28.16 | 28.40 | 28.40 | -0.91% | 643,630 |
| Dec 1, 2025 | 30.55 | 30.55 | 28.45 | 28.66 | 28.66 | -4.47% | 867,260 |
| Nov 28, 2025 | 30.00 | 30.21 | 29.75 | 30.00 | 30.00 | 0.84% | 562,693 |
| Nov 26, 2025 | 29.21 | 29.78 | 28.71 | 29.75 | 29.75 | 1.88% | 503,212 |
| Nov 25, 2025 | 26.73 | 29.50 | 26.64 | 29.20 | 29.20 | 8.27% | 630,512 |
| Nov 24, 2025 | 24.95 | 27.21 | 24.58 | 26.97 | 26.97 | 11.17% | 962,564 |
| Nov 21, 2025 | 23.29 | 24.97 | 23.01 | 24.26 | 24.26 | 3.37% | 496,266 |
| Nov 20, 2025 | 24.77 | 25.42 | 23.22 | 23.47 | 23.47 | -3.42% | 627,741 |
| Nov 19, 2025 | 24.52 | 25.07 | 23.69 | 24.30 | 24.30 | 0.83% | 586,745 |
| Nov 18, 2025 | 24.18 | 24.70 | 23.75 | 24.10 | 24.10 | -1.07% | 493,692 |
| Nov 17, 2025 | 23.47 | 25.02 | 23.03 | 24.36 | 24.36 | 3.66% | 724,273 |
| Nov 14, 2025 | 22.26 | 24.50 | 22.13 | 23.50 | 23.50 | 3.84% | 543,588 |
| Nov 13, 2025 | 23.13 | 23.57 | 22.47 | 22.63 | 22.63 | -3.41% | 514,561 |
| Nov 12, 2025 | 23.39 | 24.19 | 22.91 | 23.43 | 23.43 | 0.34% | 611,385 |
| Nov 11, 2025 | 22.21 | 23.68 | 21.63 | 23.35 | 23.35 | 5.28% | 533,917 |
| Nov 10, 2025 | 22.93 | 23.00 | 21.96 | 22.18 | 22.18 | -1.51% | 416,578 |
| Nov 7, 2025 | 21.88 | 22.54 | 21.15 | 22.52 | 22.52 | 0.58% | 569,245 |
| Nov 6, 2025 | 22.53 | 22.99 | 21.88 | 22.39 | 22.39 | -2.01% | 504,733 |
| Nov 5, 2025 | 23.37 | 23.50 | 22.03 | 22.85 | 22.85 | -0.57% | 813,174 |
| Nov 4, 2025 | 23.29 | 23.56 | 22.87 | 22.98 | 22.98 | -3.36% | 696,263 |
| Nov 3, 2025 | 23.95 | 24.45 | 22.42 | 23.78 | 23.78 | -2.78% | 1,045,776 |
| Oct 31, 2025 | 24.10 | 24.59 | 23.65 | 24.46 | 24.46 | 0.82% | 683,321 |
| Oct 30, 2025 | 23.79 | 24.68 | 23.78 | 24.26 | 24.26 | 1.80% | 488,413 |
| Oct 29, 2025 | 24.48 | 25.01 | 23.52 | 23.83 | 23.83 | -3.29% | 1,078,012 |
| Oct 28, 2025 | 24.30 | 25.06 | 24.29 | 24.64 | 24.64 | 0.28% | 751,103 |
| Oct 27, 2025 | 24.01 | 25.00 | 23.65 | 24.57 | 24.57 | 5.13% | 1,270,011 |
| Oct 24, 2025 | 22.56 | 23.59 | 22.35 | 23.37 | 23.37 | 4.47% | 700,704 |
| Oct 23, 2025 | 22.19 | 22.89 | 21.90 | 22.37 | 22.37 | 0.72% | 675,338 |
| Oct 22, 2025 | 23.11 | 23.40 | 21.88 | 22.21 | 22.21 | -4.47% | 906,704 |