Spyre Therapeutics Inc. (SYRE)
11.73
-0.66 (-5.33%)
At close: Apr 08, 2025, 3:59 PM
11.99
2.24%
After-hours: Apr 08, 2025, 07:00 PM EDT
Spyre Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 12.00 | 13.23 | 11.60 | 12.39 | -0.40 | -3.13% | 1,229,074 |
| Apr 4, 2025 | 13.19 | 13.63 | 12.56 | 12.79 | -1.20 | -8.58% | 1,641,800 |
| Apr 3, 2025 | 14.47 | 15.02 | 13.88 | 13.99 | -1.50 | -9.68% | 973,100 |
| Apr 2, 2025 | 14.96 | 15.80 | 14.90 | 15.49 | 0.19 | 1.24% | 586,354 |
| Apr 1, 2025 | 15.89 | 16.12 | 15.24 | 15.30 | -0.84 | -5.20% | 1,265,506 |
| Mar 31, 2025 | 17.56 | 17.68 | 16.13 | 16.14 | -1.80 | -10.03% | 740,838 |
| Mar 28, 2025 | 18.18 | 18.27 | 17.39 | 17.94 | 0.25 | 1.41% | 623,900 |
| Mar 27, 2025 | 17.06 | 17.92 | 16.71 | 17.69 | 0.67 | 3.94% | 773,300 |
| Mar 26, 2025 | 18.25 | 18.78 | 16.93 | 17.02 | -1.14 | -6.28% | 784,600 |
| Mar 25, 2025 | 19.00 | 19.50 | 17.55 | 18.16 | -0.86 | -4.52% | 589,300 |
| Mar 24, 2025 | 18.36 | 19.40 | 17.97 | 19.02 | 0.85 | 4.68% | 459,522 |
| Mar 21, 2025 | 17.90 | 18.54 | 17.54 | 18.17 | 0.02 | 0.11% | 1,303,200 |
| Mar 20, 2025 | 18.03 | 18.65 | 18.03 | 18.15 | -0.25 | -1.36% | 292,028 |
| Mar 19, 2025 | 17.89 | 18.82 | 17.79 | 18.40 | 0.49 | 2.74% | 704,700 |
| Mar 18, 2025 | 19.00 | 19.00 | 17.86 | 17.91 | -0.63 | -3.40% | 393,263 |
| Mar 17, 2025 | 18.07 | 18.91 | 18.07 | 18.54 | 0.50 | 2.77% | 493,737 |
| Mar 14, 2025 | 18.24 | 18.99 | 17.86 | 18.04 | 0.01 | 0.06% | 416,114 |
| Mar 13, 2025 | 18.74 | 19.00 | 17.50 | 18.03 | -0.85 | -4.50% | 337,700 |
| Mar 12, 2025 | 18.73 | 19.44 | 18.39 | 18.88 | 0.32 | 1.72% | 476,400 |
| Mar 11, 2025 | 19.58 | 19.58 | 17.25 | 18.56 | -0.09 | -0.48% | 883,015 |
| Mar 10, 2025 | 18.98 | 19.74 | 18.18 | 18.65 | -0.84 | -4.31% | 642,839 |
| Mar 7, 2025 | 20.34 | 21.03 | 19.42 | 19.49 | -1.01 | -4.93% | 1,180,700 |
| Mar 6, 2025 | 19.27 | 20.57 | 18.72 | 20.50 | 1.03 | 5.29% | 946,600 |
| Mar 5, 2025 | 18.32 | 19.59 | 18.01 | 19.47 | 1.25 | 6.86% | 706,537 |
| Mar 4, 2025 | 17.81 | 18.59 | 17.24 | 18.22 | 0.28 | 1.56% | 728,912 |
| Mar 3, 2025 | 19.96 | 20.00 | 17.56 | 17.94 | -1.76 | -8.93% | 526,666 |
| Feb 28, 2025 | 18.69 | 19.98 | 18.38 | 19.70 | 1.33 | 7.24% | 652,800 |
| Feb 27, 2025 | 19.00 | 19.80 | 18.26 | 18.37 | -0.63 | -3.32% | 925,610 |
| Feb 26, 2025 | 20.96 | 21.50 | 18.81 | 19.00 | -1.65 | -7.99% | 780,005 |
| Feb 25, 2025 | 21.49 | 21.50 | 19.83 | 20.65 | -0.61 | -2.87% | 686,200 |
| Feb 24, 2025 | 21.48 | 21.93 | 20.56 | 21.26 | -0.03 | -0.14% | 645,300 |
| Feb 21, 2025 | 22.56 | 22.86 | 20.26 | 21.29 | -1.12 | -5.00% | 804,124 |
| Feb 20, 2025 | 22.18 | 23.04 | 21.63 | 22.41 | 0.04 | 0.18% | 325,838 |
| Feb 19, 2025 | 21.93 | 22.55 | 21.92 | 22.37 | 0.30 | 1.36% | 263,200 |
| Feb 18, 2025 | 23.04 | 23.60 | 21.61 | 22.07 | -0.85 | -3.71% | 629,200 |
| Feb 14, 2025 | 22.78 | 23.19 | 22.43 | 22.92 | 0.24 | 1.06% | 462,100 |
| Feb 13, 2025 | 23.59 | 23.75 | 22.57 | 22.68 | -0.59 | -2.54% | 509,443 |
| Feb 12, 2025 | 21.63 | 23.35 | 21.13 | 23.27 | 1.12 | 5.06% | 467,900 |
| Feb 11, 2025 | 22.35 | 22.75 | 21.90 | 22.15 | -0.60 | -2.64% | 993,100 |
| Feb 10, 2025 | 22.87 | 23.00 | 22.11 | 22.75 | 0.10 | 0.44% | 709,300 |
| Feb 7, 2025 | 23.72 | 24.39 | 22.44 | 22.65 | -1.21 | -5.07% | 683,000 |
| Feb 6, 2025 | 23.54 | 24.35 | 23.42 | 23.86 | 0.30 | 1.27% | 477,745 |
| Feb 5, 2025 | 23.78 | 24.83 | 23.41 | 23.56 | -0.14 | -0.59% | 405,300 |
| Feb 4, 2025 | 22.75 | 23.84 | 22.60 | 23.70 | 0.80 | 3.49% | 645,349 |
| Feb 3, 2025 | 22.04 | 23.68 | 21.67 | 22.90 | -0.09 | -0.39% | 508,624 |
| Jan 31, 2025 | 22.50 | 23.59 | 22.25 | 22.99 | 0.72 | 3.23% | 557,500 |
| Jan 30, 2025 | 22.13 | 22.74 | 21.79 | 22.27 | 0.37 | 1.69% | 1,243,000 |
| Jan 29, 2025 | 21.66 | 22.18 | 21.35 | 21.90 | 0.11 | 0.50% | 330,139 |
| Jan 28, 2025 | 20.77 | 22.00 | 20.25 | 21.79 | 0.97 | 4.66% | 533,005 |
| Jan 27, 2025 | 21.31 | 22.81 | 20.66 | 20.82 | -0.78 | -3.61% | 501,600 |