Skip to main content
Spyre Therapeutics, Inc. (SYRE)
NASDAQ: SYRE · Real-Time Price · USD
41.07
+0.92 (2.29%)
At close: Mar 9, 2026, 4:00 PM EDT
41.36
+0.29 (0.71%)
After-hours: Mar 9, 2026, 7:24 PM EDT

Spyre Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202639.7541.8839.2141.0741.072.29%882,138
Mar 6, 202639.9940.5938.3640.1540.15-1.08%567,497
Mar 5, 202640.3441.5039.9040.5940.59-1.00%638,550
Mar 4, 202640.1442.5840.0741.0041.002.32%725,321
Mar 3, 202640.9941.8539.9840.0740.07-5.70%921,765
Mar 2, 202641.2742.9340.7442.4942.49-1.21%742,285
Feb 27, 202642.4243.8042.2743.0143.01-0.32%695,216
Feb 26, 202643.7944.2642.0343.1543.15-1.66%534,837
Feb 25, 202644.1844.8843.4343.8843.880.99%521,817
Feb 24, 202644.1744.8143.0543.4543.45-1.65%636,486
Feb 23, 202643.0145.7642.2644.1844.182.24%1,095,771
Feb 20, 202637.8243.5637.8143.2143.2114.28%2,278,488
Feb 19, 202636.6638.1635.9337.8137.813.31%804,010
Feb 18, 202636.0537.6635.9336.6036.601.81%702,341
Feb 17, 202636.3937.2234.9635.9535.95-1.86%681,084
Feb 13, 202635.0237.9835.0236.6336.635.14%1,320,217
Feb 12, 202633.9834.9233.5934.8434.842.71%623,239
Feb 11, 202633.5934.1332.3533.9233.921.07%362,046
Feb 10, 202634.2834.9333.1933.5633.56-1.18%648,450
Feb 9, 202635.1235.5833.7833.9633.96-3.30%679,581
Feb 6, 202633.7735.2133.1635.1235.126.62%790,548
Feb 5, 202631.8533.6731.4032.9432.942.71%972,914
Feb 4, 202633.5734.0730.9232.0732.07-3.66%408,689
Feb 3, 202632.7733.9632.6633.2933.291.65%453,778
Feb 2, 202631.7633.3530.9932.7532.752.41%442,966
Jan 30, 202633.2733.6531.6031.9831.98-4.76%535,775
Jan 29, 202632.9633.7732.8333.5833.581.33%570,998
Jan 28, 202633.4534.0332.4933.1433.14-0.66%318,653
Jan 27, 202632.3133.7732.3133.3633.363.31%360,101
Jan 26, 202631.5233.0831.5232.2932.290.80%410,667
Jan 23, 202633.0534.4731.7832.0432.04-6.03%407,767
Jan 22, 202633.8735.0733.8234.0934.090.29%847,479
Jan 21, 202633.6834.5133.3333.9933.990.77%512,300
Jan 20, 202632.3433.9231.6233.7333.731.47%597,035
Jan 16, 202633.2034.0032.4033.2433.240.45%439,333
Jan 15, 202633.2634.1732.5733.0933.09-0.21%812,317
Jan 14, 202631.5334.2131.5333.1633.165.17%1,037,349
Jan 13, 202632.9533.7131.0331.5331.53-3.87%657,009
Jan 12, 202630.6033.1030.0032.8032.807.15%581,598
Jan 9, 202630.4631.4530.3630.6130.611.56%456,078
Jan 8, 202630.4230.7129.6030.1430.14-2.93%569,338
Jan 7, 202630.4531.6930.2131.0531.052.37%588,705
Jan 6, 202629.9230.3929.4330.3330.331.23%752,785
Jan 5, 202630.4930.5528.0029.9629.96-2.03%987,156
Jan 2, 202632.7633.3130.1130.5830.58-6.65%888,699
Dec 31, 202531.7832.8431.5232.7632.762.76%533,201
Dec 30, 202532.4532.5331.5031.8831.88-2.09%392,912
Dec 29, 202532.7733.2232.0532.5632.56-1.15%348,455
Dec 26, 202533.0033.0332.3032.9432.94-0.33%307,908
Dec 24, 202533.3834.1032.7933.0533.05-0.54%291,964
Dec 23, 202533.8434.4432.9633.2333.23-2.84%518,431
Dec 22, 202532.9334.5232.5034.2034.202.40%1,181,057
Dec 19, 202533.8234.8433.2233.4033.40-0.21%4,010,057
Dec 18, 202533.6634.2432.8833.4733.471.24%642,203
Dec 17, 202533.5134.3232.7633.0633.060.27%493,471
Dec 16, 202533.0033.5232.2632.9732.97-1.11%519,821
Dec 15, 202533.9334.9633.1533.3433.34-0.83%729,374
Dec 12, 202534.3635.1733.2433.6233.62-2.15%731,900
Dec 11, 202534.7735.3134.1734.3634.36-0.87%666,850
Dec 10, 202533.7034.9433.5134.6634.662.91%765,699
Dec 9, 202534.4834.9833.5233.6833.68-2.74%1,123,796
Dec 8, 202533.9534.9633.4534.6334.633.53%1,178,780
Dec 5, 202533.5634.0633.0033.4533.45-0.18%553,532
Dec 4, 202532.1834.5431.4433.5133.514.07%938,173
Dec 3, 202528.8532.2628.5032.2032.2013.38%1,314,287
Dec 2, 202528.8529.8428.1628.4028.40-0.91%643,630
Dec 1, 202530.5530.5528.4528.6628.66-4.47%867,260
Nov 28, 202530.0030.2129.7530.0030.000.84%562,693
Nov 26, 202529.2129.7828.7129.7529.751.88%503,212
Nov 25, 202526.7329.5026.6429.2029.208.27%630,512
Nov 24, 202524.9527.2124.5826.9726.9711.17%962,564
Nov 21, 202523.2924.9723.0124.2624.263.37%496,266
Nov 20, 202524.7725.4223.2223.4723.47-3.42%627,741
Nov 19, 202524.5225.0723.6924.3024.300.83%586,745
Nov 18, 202524.1824.7023.7524.1024.10-1.07%493,692
Nov 17, 202523.4725.0223.0324.3624.363.66%724,273
Nov 14, 202522.2624.5022.1323.5023.503.84%543,588
Nov 13, 202523.1323.5722.4722.6322.63-3.41%514,561
Nov 12, 202523.3924.1922.9123.4323.430.34%611,385
Nov 11, 202522.2123.6821.6323.3523.355.28%533,917
Nov 10, 202522.9323.0021.9622.1822.18-1.51%416,578
Nov 7, 202521.8822.5421.1522.5222.520.58%569,245
Nov 6, 202522.5322.9921.8822.3922.39-2.01%504,733
Nov 5, 202523.3723.5022.0322.8522.85-0.57%813,174
Nov 4, 202523.2923.5622.8722.9822.98-3.36%696,263
Nov 3, 202523.9524.4522.4223.7823.78-2.78%1,045,776
Oct 31, 202524.1024.5923.6524.4624.460.82%683,321
Oct 30, 202523.7924.6823.7824.2624.261.80%488,413
Oct 29, 202524.4825.0123.5223.8323.83-3.29%1,078,012
Oct 28, 202524.3025.0624.2924.6424.640.28%751,103
Oct 27, 202524.0125.0023.6524.5724.575.13%1,270,011
Oct 24, 202522.5623.5922.3523.3723.374.47%700,704
Oct 23, 202522.1922.8921.9022.3722.370.72%675,338
Oct 22, 202523.1123.4021.8822.2122.21-4.47%906,704
Oct 21, 202523.5024.0322.8423.2523.25-1.02%1,037,533
Oct 20, 202522.8623.5322.2323.4923.494.54%995,917
Oct 17, 202521.9322.9821.9022.4722.471.03%1,680,041
Oct 16, 202522.0423.4921.8222.2422.240.23%2,427,034
Oct 15, 202521.6022.3121.0122.1922.195.67%2,528,127
Oct 14, 202518.9121.6118.7121.0021.0011.02%5,559,701