Spyre Therapeutics Inc. (SYRE)
NASDAQ: SYRE
· Real-Time Price · USD
17.00
0.01 (0.06%)
At close: Sep 05, 2025, 3:59 PM
17.00
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
SYRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.11 | 17.57 | 16.86 | 17.00 | 17.00 | 0.06% | 331,196 |
| Sep 4, 2025 | 16.82 | 17.33 | 16.23 | 16.99 | 16.99 | 1.07% | 672,600 |
| Sep 3, 2025 | 16.55 | 17.44 | 16.32 | 16.81 | 16.81 | 1.08% | 293,941 |
| Sep 2, 2025 | 16.26 | 17.00 | 16.12 | 16.63 | 16.63 | 0.85% | 431,700 |
| Aug 29, 2025 | 16.71 | 16.75 | 16.27 | 16.49 | 16.49 | -1.38% | 351,933 |
| Aug 28, 2025 | 17.18 | 17.39 | 16.65 | 16.72 | 16.72 | -2.45% | 298,700 |
| Aug 27, 2025 | 16.91 | 17.35 | 16.89 | 17.14 | 17.14 | 0.47% | 329,500 |
| Aug 26, 2025 | 16.38 | 17.12 | 16.38 | 17.06 | 17.06 | 2.90% | 514,500 |
| Aug 25, 2025 | 17.25 | 17.46 | 16.46 | 16.58 | 16.58 | -4.60% | 331,318 |
| Aug 22, 2025 | 17.00 | 17.80 | 16.77 | 17.38 | 17.38 | 3.58% | 805,613 |
| Aug 21, 2025 | 16.10 | 16.91 | 15.92 | 16.78 | 16.78 | 2.63% | 688,315 |
| Aug 20, 2025 | 16.18 | 16.53 | 15.73 | 16.35 | 16.35 | 1.49% | 601,800 |
| Aug 19, 2025 | 16.79 | 16.82 | 15.91 | 16.11 | 16.11 | -4.90% | 530,100 |
| Aug 18, 2025 | 16.95 | 17.40 | 16.69 | 16.94 | 16.94 | -0.06% | 394,017 |
| Aug 15, 2025 | 16.96 | 17.42 | 16.86 | 16.95 | 16.95 | 0.53% | 536,979 |
| Aug 14, 2025 | 17.10 | 17.26 | 16.77 | 16.86 | 16.86 | -3.10% | 270,930 |
| Aug 13, 2025 | 16.15 | 17.42 | 15.82 | 17.40 | 17.40 | 9.50% | 559,408 |
| Aug 12, 2025 | 15.42 | 15.93 | 15.31 | 15.89 | 15.89 | 4.20% | 213,001 |
| Aug 11, 2025 | 15.11 | 15.79 | 14.72 | 15.25 | 15.25 | 0.59% | 292,000 |
| Aug 8, 2025 | 14.93 | 15.29 | 14.75 | 15.16 | 15.16 | -0.52% | 263,009 |