Spyre Therapeutics Inc. (SYRE)
NASDAQ: SYRE
· Real-Time Price · USD
17.06
0.20 (1.19%)
At close: Aug 15, 2025, 3:06 PM
SYRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 15.90 | 15.90 | 14.94 | 15.24 | 15.24 | -4.51% | 417,800 |
| Aug 6, 2025 | 16.88 | 16.88 | 15.66 | 15.96 | 15.96 | -5.39% | 631,443 |
| Aug 5, 2025 | 16.15 | 16.99 | 15.97 | 16.87 | 16.87 | 4.39% | 363,500 |
| Aug 4, 2025 | 16.30 | 17.01 | 15.81 | 16.16 | 16.16 | -0.62% | 728,922 |
| Aug 1, 2025 | 16.50 | 17.04 | 16.23 | 16.26 | 16.26 | -4.18% | 551,700 |
| Jul 31, 2025 | 17.10 | 17.32 | 16.57 | 16.97 | 16.97 | -1.85% | 599,802 |
| Jul 30, 2025 | 17.05 | 17.70 | 16.78 | 17.29 | 17.29 | 3.10% | 884,505 |
| Jul 29, 2025 | 17.08 | 17.20 | 16.43 | 16.77 | 16.77 | -1.24% | 476,100 |
| Jul 28, 2025 | 17.82 | 18.00 | 16.84 | 16.98 | 16.98 | -4.55% | 641,900 |
| Jul 25, 2025 | 17.60 | 17.95 | 17.06 | 17.79 | 17.79 | 1.08% | 841,400 |
| Jul 24, 2025 | 17.67 | 18.31 | 17.38 | 17.60 | 17.60 | -1.18% | 541,200 |
| Jul 23, 2025 | 16.82 | 18.03 | 16.53 | 17.81 | 17.81 | 8.00% | 339,746 |
| Jul 22, 2025 | 16.54 | 16.73 | 16.16 | 16.49 | 16.49 | 0.86% | 654,700 |
| Jul 21, 2025 | 16.39 | 17.09 | 16.23 | 16.35 | 16.35 | 0.37% | 513,600 |
| Jul 18, 2025 | 17.11 | 17.18 | 16.08 | 16.29 | 16.29 | -3.55% | 333,200 |