Skip to main content
Spyre Therapeutics, Inc. (SYRE)
NASDAQ: SYRE · Real-Time Price · USD
33.45
-0.06 (-0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed

Spyre Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202533.5634.0633.0033.4533.45-0.18%548,095
Dec 4, 202532.1834.5431.4433.5133.514.07%932,663
Dec 3, 202528.8532.2628.5032.2032.2013.38%1,313,203
Dec 2, 202528.8529.8428.1628.4028.40-0.91%639,943
Dec 1, 202530.5530.5528.4528.6628.66-4.47%862,129
Nov 28, 202530.0030.2129.7530.0030.000.84%562,357
Nov 26, 202529.2129.7828.7129.7529.751.88%500,574
Nov 25, 202526.7329.5026.6429.2029.208.27%629,445
Nov 24, 202524.9527.2124.5826.9726.9711.17%946,259
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
Oct 13, 202519.1519.7118.1218.9218.92-1.18%647,456
Oct 10, 202521.0221.2919.0319.1419.14-9.59%1,200,304
Oct 9, 202517.6621.5117.6521.1721.1719.74%2,800,140
Oct 8, 202516.0717.9016.0417.6817.6810.36%1,144,896
Oct 7, 202516.6816.7916.0016.0216.02-3.90%439,743
Oct 6, 202516.0316.7115.8616.6716.674.91%654,915
Oct 3, 202516.1716.3015.8815.8915.89-0.56%430,489
Oct 2, 202516.5116.7015.8715.9815.98-2.92%290,478
Oct 1, 202516.7317.1916.3716.4616.46-1.79%555,439
Sep 30, 202516.3316.7915.8216.7616.762.44%550,934
Sep 29, 202516.2716.4215.4916.3616.360.74%965,629
Sep 26, 202516.0516.7315.7016.2416.244.04%985,408