Spyre Therapeutics, Inc. (SYRE) NASDAQ

43.45

-0.73(-1.65%)

Updated at February 24 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.82	43.21	43.21	43.56	37.81	2.28M
February 19, 2026	36.66	37.81	37.81	38.16	35.93	804,010
February 18, 2026	36.05	36.6	36.6	37.66	35.93	702,341
February 17, 2026	36.39	35.95	35.95	37.22	34.96	681,100
February 13, 2026	35.02	36.63	36.63	37.98	35.02	1.32M
February 12, 2026	33.98	34.84	34.84	34.92	33.59	623,239
February 11, 2026	33.59	33.92	33.92	34.13	32.35	362,046
February 10, 2026	34.28	33.56	33.56	34.93	33.19	648,450
February 09, 2026	35.12	33.96	33.96	35.58	33.78	679,581
February 06, 2026	33.77	35.12	35.12	35.21	33.16	790,548
February 05, 2026	31.85	32.94	32.94	33.67	31.4	972,914
February 04, 2026	33.57	32.07	32.07	34.07	30.92	408,700
February 03, 2026	32.77	33.29	33.29	33.96	32.66	453,778
February 02, 2026	31.76	32.75	32.75	33.35	30.99	442,966
January 30, 2026	33.27	31.98	31.98	33.65	31.6	535,774
January 29, 2026	32.96	33.58	33.58	33.77	32.83	570,998
January 28, 2026	33.45	33.14	33.14	34.03	32.49	318,653
January 27, 2026	32.31	33.36	33.36	33.77	32.31	360,101
January 26, 2026	31.52	32.29	32.29	33.08	31.52	410,700
January 23, 2026	33.05	32.03	32.03	34.47	31.78	407,366
January 22, 2026	33.87	34.09	34.09	35.07	33.82	847,500
January 21, 2026	33.68	33.99	33.99	34.51	33.33	512,300
January 20, 2026	32.34	33.73	33.73	33.92	31.62	597,035
January 16, 2026	33.2	33.24	33.24	34	32.4	439,333
January 15, 2026	33.71	33.09	33.09	34.17	32.57	663,679
January 14, 2026	31.53	33.16	33.16	34.21	31.53	1.04M
January 13, 2026	32.95	31.53	31.53	33.71	31.15	654,630
January 12, 2026	30.6	32.8	32.8	33.1	30	581,600
January 09, 2026	30.46	30.61	30.61	31.45	30.36	456,100
January 08, 2026	30.42	30.14	30.14	30.71	29.6	569,338
January 07, 2026	30.45	31.05	31.05	31.69	30.21	588,705
January 06, 2026	29.92	30.33	30.33	30.39	29.43	752,800
January 05, 2026	30.49	29.96	29.96	30.55	28	987,200
January 02, 2026	32.76	30.58	30.58	33.31	30.11	888,700
December 31, 2025	31.78	32.76	32.76	32.84	31.52	533,201
December 30, 2025	32.45	31.88	31.88	32.53	31.5	392,912
December 29, 2025	32.77	32.56	32.56	33.22	32.05	348,500
December 26, 2025	33	32.94	32.94	33.03	32.3	307,908
December 24, 2025	33.38	33.05	33.05	34.1	32.79	292,000
December 23, 2025	33.84	33.23	33.23	34.44	32.96	518,431
December 22, 2025	32.93	34.2	34.2	34.52	32.5	1.18M
December 19, 2025	33.82	33.4	33.4	34.84	33.22	4.01M
December 18, 2025	33.66	33.47	33.47	34.24	32.88	642,203
December 17, 2025	33.51	33.06	33.06	34.32	32.76	493,500
December 16, 2025	33	32.97	32.97	33.52	32.26	519,821
December 15, 2025	33.93	33.34	33.34	34.96	33.15	729,400
December 12, 2025	34.36	33.62	33.62	35.17	33.24	731,900
December 11, 2025	34.77	34.36	34.36	35.31	34.17	666,850
December 10, 2025	33.7	34.66	34.66	34.94	33.51	765,700
December 09, 2025	34.48	33.68	33.68	34.98	33.52	1.12M
December 08, 2025	33.95	34.63	34.63	34.96	33.45	1.18M
December 05, 2025	33.56	33.45	33.45	34.06	33	553,532
December 04, 2025	32.18	33.51	33.51	34.54	31.44	938,200
December 03, 2025	28.85	32.2	32.2	32.26	28.5	1.31M
December 02, 2025	28.85	28.4	28.4	29.84	28.16	643,630
December 01, 2025	30.55	28.66	28.66	30.55	28.45	867,300
November 28, 2025	30	30	30	30.21	29.75	562,700
November 26, 2025	29.21	29.75	29.75	29.78	28.71	503,212
November 25, 2025	26.73	29.2	29.2	29.5	26.64	630,512
November 24, 2025	24.95	26.97	26.97	27.21	24.58	962,600