Home

Spyre Therapeutics, Inc. - Common Stock (SYRE)

18.91
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 14th, 5:38 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/13/202519.1519.7118.1218.91647,40618.91
10/10/202521.0221.2919.0319.141,200,30419.14
10/09/202517.6621.5117.6521.172,800,08621.17
10/08/202516.0717.9016.0417.681,144,89617.68
10/07/202516.6816.7916.0016.02439,74316.02
10/06/202516.0316.7115.8616.67654,91516.67
10/03/202516.1716.3015.8815.89430,48915.89
10/02/202516.5116.7015.8715.98290,35815.98
10/01/202516.7317.1916.3716.46555,43916.46
9/30/202516.3316.7915.8116.76550,93416.76
9/29/202516.2716.4215.4916.36965,62916.36
9/26/202516.0516.7315.7016.24994,63716.24
9/25/202516.8717.0015.5615.611,057,70615.61
9/24/202515.9117.1215.8017.00753,10617.00
9/23/202515.2216.0515.1116.02943,94116.02
9/22/202514.8615.4514.5115.29608,14215.29
9/19/202515.4615.4614.6314.88967,96014.88
9/18/202515.3315.6215.0115.32685,82815.32
9/17/202515.0515.3514.8415.05778,15715.05
9/16/202514.8415.2014.6614.82534,22914.82
9/15/202515.6215.8414.7414.841,133,49314.84
9/12/202516.1116.1115.6415.65431,18215.65
9/11/202516.2416.5916.1016.20737,66516.20
9/10/202516.5816.6315.8016.18305,50816.18
9/09/202516.6817.1116.3016.74253,06016.74
9/08/202516.9817.1316.5216.63284,35816.63
9/05/202517.1117.5816.8617.00339,70217.00
9/04/202516.8217.3316.2316.99672,55716.99
9/03/202516.5517.4416.3216.81290,93816.81
9/02/202516.2617.0016.1216.63431,68916.63
8/29/202516.7116.7516.2716.49351,93316.49
8/28/202517.1817.3916.6416.72298,69216.72
8/27/202516.9117.3416.8917.14329,48217.14
8/26/202516.3817.1216.3817.06514,48717.06
8/25/202517.2517.4616.4616.58331,31816.58
8/22/202517.0017.8016.7717.38805,61317.38
8/21/202516.1016.9115.9116.78688,31016.78
8/20/202516.1816.5315.7316.35601,79216.35
8/19/202516.7916.8215.9116.11530,05816.11
8/18/202516.9517.4016.6916.94394,01716.94
8/15/202516.9617.4216.8616.95536,97916.95
8/14/202517.1017.2516.7716.86270,93016.86
8/13/202516.1517.4215.8217.40559,40817.40
8/12/202515.4215.9315.3115.89213,00115.89
8/11/202515.1115.7914.7215.25291,98915.25
8/08/202514.9315.2914.7515.16263,00915.16
8/07/202515.9015.9014.9415.24417,08515.24
8/06/202516.8816.8815.6615.96631,44315.96
8/05/202516.1516.9915.9616.87363,48316.87
8/04/202516.3017.0115.8116.16728,92216.16
8/01/202516.5017.0416.2316.26551,67416.26
7/31/202517.1017.3216.5716.97599,80216.97
7/30/202517.0517.7016.7817.29884,50517.29
7/29/202517.0817.2016.4316.77475,91716.77
7/28/202517.8218.0016.8416.98641,89816.98
7/25/202517.6017.9517.0617.79841,40017.79
7/24/202517.6718.3017.3817.60541,16517.60
7/23/202516.8218.0316.5317.81339,74617.81
7/22/202516.5416.7316.1616.49654,65116.49
7/21/202516.3917.0916.2316.35513,55616.35
7/18/202517.1117.1816.0816.29333,16516.29
7/17/202516.3216.8916.2116.89475,30416.89
7/16/202515.4416.2715.4416.20382,46316.20
7/15/202516.7617.0915.0515.31703,69515.31
7/14/202515.6116.5515.6116.41520,17716.41