Spyre Therapeutics Inc. (SYRE)
NASDAQ: SYRE
· Real-Time Price · USD
16.24
0.63 (4.04%)
At close: Sep 26, 2025, 3:59 PM
16.56
1.97%
After-hours: Sep 26, 2025, 06:46 PM EDT
SYRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.05 | 16.73 | 15.70 | 16.24 | 16.24 | 4.04% | 985,317 |
| Sep 25, 2025 | 16.87 | 17.00 | 15.56 | 15.61 | 15.61 | -8.18% | 1,057,706 |
| Sep 24, 2025 | 15.91 | 17.12 | 15.80 | 17.00 | 17.00 | 6.12% | 753,106 |
| Sep 23, 2025 | 15.22 | 16.05 | 15.11 | 16.02 | 16.02 | 4.77% | 943,941 |
| Sep 22, 2025 | 14.86 | 15.45 | 14.51 | 15.29 | 15.29 | 2.76% | 608,142 |
| Sep 19, 2025 | 15.46 | 15.46 | 14.64 | 14.88 | 14.88 | -2.87% | 967,960 |
| Sep 18, 2025 | 15.33 | 15.62 | 15.01 | 15.32 | 15.32 | 1.79% | 685,828 |
| Sep 17, 2025 | 15.05 | 15.35 | 14.84 | 15.05 | 15.05 | 1.55% | 778,200 |
| Sep 16, 2025 | 14.84 | 15.20 | 14.67 | 14.82 | 14.82 | -0.13% | 534,229 |
| Sep 15, 2025 | 15.62 | 15.84 | 14.74 | 14.84 | 14.84 | -5.18% | 1,133,500 |
| Sep 12, 2025 | 16.11 | 16.11 | 15.64 | 15.65 | 15.65 | -3.40% | 431,200 |
| Sep 11, 2025 | 16.24 | 16.60 | 16.10 | 16.20 | 16.20 | 0.12% | 737,700 |
| Sep 10, 2025 | 16.58 | 16.63 | 15.80 | 16.18 | 16.18 | -3.35% | 305,529 |
| Sep 9, 2025 | 16.68 | 17.11 | 16.30 | 16.74 | 16.74 | 0.66% | 253,100 |
| Sep 8, 2025 | 16.98 | 17.13 | 16.52 | 16.63 | 16.63 | -2.18% | 284,400 |
| Sep 5, 2025 | 17.11 | 17.58 | 16.86 | 17.00 | 17.00 | 0.06% | 339,702 |
| 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 |