Spyre Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	72.10	73.96	68.20	68.63	68.63	-4.55%	1,070,308
Apr 27, 2026	69.53	72.30	69.53	71.90	71.90	3.20%	687,130
Apr 24, 2026	69.83	72.07	68.43	69.67	69.67	0.62%	601,276
Apr 23, 2026	73.01	73.73	68.33	69.24	69.24	-5.15%	693,335
Apr 22, 2026	72.96	74.35	71.71	73.00	73.00	2.43%	1,070,825
Apr 21, 2026	73.39	74.84	69.95	71.27	71.27	-2.89%	1,354,765
Apr 20, 2026	72.20	74.68	72.03	73.39	73.39	0.52%	915,910
Apr 17, 2026	70.32	74.60	70.21	73.01	73.01	4.75%	2,126,535
Apr 16, 2026	68.94	70.30	66.88	69.70	69.70	1.03%	2,195,106
Apr 15, 2026	67.75	69.45	64.60	68.99	68.99	7.78%	4,196,651
Apr 14, 2026	67.68	67.68	60.75	64.01	64.01	1.17%	1,672,992
Apr 13, 2026	67.00	75.00	59.02	63.27	63.27	23.36%	5,361,081
Apr 10, 2026	51.40	52.98	50.85	51.29	51.29	-0.93%	499,346
Apr 9, 2026	51.63	52.77	51.20	51.77	51.77	-0.40%	587,537
Apr 8, 2026	52.70	54.39	50.39	51.98	51.98	1.52%	1,043,909
Apr 7, 2026	48.97	51.26	48.83	51.20	51.20	4.53%	799,899
Apr 6, 2026	47.58	49.85	46.79	48.98	48.98	2.94%	791,810
Apr 2, 2026	47.17	48.40	46.27	47.58	47.58	-2.70%	438,074
Apr 1, 2026	50.33	51.00	48.64	48.90	48.90	-3.05%	890,688
Mar 31, 2026	46.28	51.06	46.28	50.44	50.44	11.05%	1,043,724
Mar 30, 2026	47.75	48.47	44.80	45.42	45.42	-3.99%	712,640
Mar 27, 2026	46.93	47.95	46.70	47.31	47.31	-0.44%	832,291
Mar 26, 2026	45.39	49.31	45.23	47.52	47.52	4.03%	1,332,527
Mar 25, 2026	42.93	45.79	42.68	45.68	45.68	8.20%	667,978
Mar 24, 2026	41.78	42.76	40.91	42.22	42.22	-1.26%	724,608
Mar 23, 2026	42.02	44.08	41.73	42.76	42.76	3.66%	779,447
Mar 20, 2026	42.11	43.22	41.16	41.25	41.25	-2.51%	1,410,504
Mar 19, 2026	42.98	43.22	41.74	42.31	42.31	-1.74%	628,435
Mar 18, 2026	44.28	44.28	42.36	43.06	43.06	-2.03%	798,510
Mar 17, 2026	44.25	45.39	43.77	43.95	43.95	-0.27%	844,146
Mar 16, 2026	40.73	44.49	40.73	44.07	44.07	10.48%	1,246,086
Mar 13, 2026	40.92	42.40	39.00	39.89	39.89	-1.29%	844,900
Mar 12, 2026	40.22	40.75	39.20	40.41	40.41	-2.63%	711,426
Mar 11, 2026	41.25	42.61	41.06	41.50	41.50	-0.17%	571,272
Mar 10, 2026	41.09	42.93	41.09	41.57	41.57	1.22%	650,850
Mar 9, 2026	39.75	41.88	39.21	41.07	41.07	2.29%	890,333
Mar 6, 2026	39.99	40.59	38.36	40.15	40.15	-1.08%	567,557
Mar 5, 2026	40.34	41.50	39.90	40.59	40.59	-1.00%	638,555
Mar 4, 2026	40.14	42.58	40.07	41.00	41.00	2.32%	725,321
Mar 3, 2026	40.99	41.85	39.98	40.07	40.07	-5.70%	921,765
Mar 2, 2026	41.27	42.93	40.74	42.49	42.49	-1.21%	742,285
Feb 27, 2026	42.42	43.80	42.27	43.01	43.01	-0.32%	695,216
Feb 26, 2026	43.79	44.26	42.03	43.15	43.15	-1.66%	534,837
Feb 25, 2026	44.18	44.88	43.43	43.88	43.88	0.99%	521,817
Feb 24, 2026	44.17	44.81	43.05	43.45	43.45	-1.65%	636,486
Feb 23, 2026	43.01	45.76	42.26	44.18	44.18	2.24%	1,095,771
Feb 20, 2026	37.82	43.56	37.81	43.21	43.21	14.28%	2,278,488
Feb 19, 2026	36.66	38.16	35.93	37.81	37.81	3.31%	804,010
Feb 18, 2026	36.05	37.66	35.93	36.60	36.60	1.81%	702,341
Feb 17, 2026	36.39	37.22	34.96	35.95	35.95	-1.86%	681,084
Feb 13, 2026	35.02	37.98	35.02	36.63	36.63	5.14%	1,320,217
Feb 12, 2026	33.98	34.92	33.59	34.84	34.84	2.71%	623,239
Feb 11, 2026	33.59	34.13	32.35	33.92	33.92	1.07%	362,046
Feb 10, 2026	34.28	34.93	33.19	33.56	33.56	-1.18%	648,450
Feb 9, 2026	35.12	35.58	33.78	33.96	33.96	-3.30%	679,581
Feb 6, 2026	33.77	35.21	33.16	35.12	35.12	6.62%	790,548
Feb 5, 2026	31.85	33.67	31.40	32.94	32.94	2.71%	972,914
Feb 4, 2026	33.57	34.07	30.92	32.07	32.07	-3.66%	408,689
Feb 3, 2026	32.77	33.96	32.66	33.29	33.29	1.65%	453,778
Feb 2, 2026	31.76	33.35	30.99	32.75	32.75	2.41%	442,966
Jan 30, 2026	33.27	33.65	31.60	31.98	31.98	-4.76%	535,775
Jan 29, 2026	32.96	33.77	32.83	33.58	33.58	1.33%	570,998
Jan 28, 2026	33.45	34.03	32.49	33.14	33.14	-0.66%	318,653
Jan 27, 2026	32.31	33.77	32.31	33.36	33.36	3.31%	360,101
Jan 26, 2026	31.52	33.08	31.52	32.29	32.29	0.80%	410,667
Jan 23, 2026	33.05	34.47	31.78	32.04	32.04	-6.03%	407,767
Jan 22, 2026	33.87	35.07	33.82	34.09	34.09	0.29%	847,479
Jan 21, 2026	33.68	34.51	33.33	33.99	33.99	0.77%	512,300
Jan 20, 2026	32.34	33.92	31.62	33.73	33.73	1.47%	597,035
Jan 16, 2026	33.20	34.00	32.40	33.24	33.24	0.45%	439,333
Jan 15, 2026	33.26	34.17	32.57	33.09	33.09	-0.21%	812,317
Jan 14, 2026	31.53	34.21	31.53	33.16	33.16	5.17%	1,037,349
Jan 13, 2026	32.95	33.71	31.03	31.53	31.53	-3.87%	657,009
Jan 12, 2026	30.60	33.10	30.00	32.80	32.80	7.15%	581,598
Jan 9, 2026	30.46	31.45	30.36	30.61	30.61	1.56%	456,078
Jan 8, 2026	30.42	30.71	29.60	30.14	30.14	-2.93%	569,338
Jan 7, 2026	30.45	31.69	30.21	31.05	31.05	2.37%	588,705
Jan 6, 2026	29.92	30.39	29.43	30.33	30.33	1.23%	752,785
Jan 5, 2026	30.49	30.55	28.00	29.96	29.96	-2.03%	987,156
Jan 2, 2026	32.76	33.31	30.11	30.58	30.58	-6.65%	888,699
Dec 31, 2025	31.78	32.84	31.52	32.76	32.76	2.76%	533,201
Dec 30, 2025	32.45	32.53	31.50	31.88	31.88	-2.09%	392,912
Dec 29, 2025	32.77	33.22	32.05	32.56	32.56	-1.15%	348,455
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%	291,964
Dec 23, 2025	33.84	34.44	32.96	33.23	33.23	-2.84%	518,431
Dec 22, 2025	32.93	34.52	32.50	34.20	34.20	2.40%	1,181,057
Dec 19, 2025	33.82	34.84	33.22	33.40	33.40	-0.21%	4,010,057
Dec 18, 2025	33.66	34.24	32.88	33.47	33.47	1.24%	642,203
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