Spyre Therapeutics Inc.
21.54
0.74 (3.56%)
At close: Jan 15, 2025, 11:07 AM

SYRE Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 21.75 21.97 20.36 20.80 -0.75 -3.48% 489,426
Jan 13, 2025 23.00 23.00 20.55 21.55 -0.91 -4.05% 715,634
Jan 10, 2025 23.29 23.76 21.60 22.46 -1.56 -6.49% 687,236
Jan 8, 2025 24.21 24.52 23.77 24.02 -0.33 -1.36% 484,641
Jan 7, 2025 24.60 26.01 24.05 24.35 -0.07 -0.29% 1,192,800
Jan 6, 2025 24.66 25.40 24.25 24.42 0.07 0.29% 306,316
Jan 3, 2025 23.66 24.83 23.66 24.35 0.50 2.10% 214,933
Jan 2, 2025 23.60 24.45 23.33 23.85 0.57 2.45% 467,800
Dec 31, 2024 22.85 24.05 22.63 23.28 0.74 3.28% 556,200
Dec 30, 2024 23.35 23.44 22.37 22.54 -1.13 -4.77% 359,600
Dec 27, 2024 24.00 24.34 23.18 23.67 -0.40 -1.66% 315,650
Dec 26, 2024 23.13 24.08 22.95 24.07 0.73 3.13% 285,039
Dec 24, 2024 23.58 23.64 22.73 23.34 -0.25 -1.06% 231,300
Dec 23, 2024 23.74 23.85 22.79 23.59 -0.27 -1.13% 302,819
Dec 20, 2024 22.90 24.88 22.62 23.86 0.73 3.16% 1,261,100
Dec 19, 2024 23.56 23.86 22.59 23.13 -0.03 -0.13% 446,610
Dec 18, 2024 25.67 25.67 22.57 23.16 -2.10 -8.31% 617,000
Dec 17, 2024 24.22 25.36 23.14 25.26 0.84 3.44% 738,216
Dec 16, 2024 23.94 25.01 23.44 24.42 0.30 1.24% 441,100
Dec 13, 2024 23.81 24.45 23.50 24.12 0.20 0.84% 422,900
Dec 12, 2024 26.45 26.79 23.90 23.92 -2.52 -9.53% 736,504
Dec 11, 2024 25.94 27.00 25.80 26.44 -0.05 -0.19% 415,300
Dec 10, 2024 26.72 27.24 26.15 26.49 -0.32 -1.19% 356,600
Dec 9, 2024 27.23 27.64 26.76 26.81 -0.27 -1.00% 327,500
Dec 6, 2024 25.77 27.19 25.77 27.08 1.53 5.99% 442,400
Dec 5, 2024 27.92 27.92 25.13 25.55 -2.44 -8.72% 639,300
Dec 4, 2024 26.89 28.18 26.87 27.99 0.72 2.64% 483,519
Dec 3, 2024 27.70 29.06 26.93 27.27 -0.38 -1.37% 554,700
Dec 2, 2024 28.40 28.67 27.32 27.65 -0.78 -2.74% 589,912
Nov 29, 2024 27.78 28.55 27.78 28.43 0.68 2.45% 211,500
Nov 27, 2024 27.94 28.23 27.23 27.75 -0.08 -0.29% 504,600
Nov 26, 2024 27.94 28.46 27.36 27.83 0.02 0.07% 627,100
Nov 25, 2024 28.26 28.36 27.18 27.81 0.11 0.40% 869,451
Nov 22, 2024 27.05 28.01 26.73 27.70 0.70 2.59% 793,231
Nov 21, 2024 27.59 29.09 26.76 27.00 -0.50 -1.82% 820,948
Nov 20, 2024 26.86 28.48 26.81 27.50 0.60 2.23% 1,245,330
Nov 19, 2024 27.73 27.80 25.74 26.90 -1.77 -6.17% 3,123,680
Nov 18, 2024 29.27 30.34 28.41 28.67 -0.53 -1.82% 351,400
Nov 15, 2024 31.35 31.35 29.14 29.20 -2.07 -6.62% 394,600
Nov 14, 2024 33.03 33.47 31.16 31.27 -1.71 -5.18% 359,333
Nov 13, 2024 36.39 36.98 32.23 32.98 -2.84 -7.93% 793,600
Nov 12, 2024 39.57 40.26 35.42 35.82 -3.53 -8.97% 1,220,302
Nov 11, 2024 38.85 40.09 38.61 39.35 -0.23 -0.58% 539,767
Nov 8, 2024 35.87 39.63 33.00 39.58 1.89 5.01% 428,900
Nov 7, 2024 37.59 38.73 36.92 37.69 0.21 0.56% 641,168
Nov 6, 2024 37.00 38.05 35.91 37.48 1.56 4.34% 545,558
Nov 5, 2024 35.30 36.08 34.68 35.92 0.79 2.25% 326,600
Nov 4, 2024 33.59 35.46 33.10 35.13 1.15 3.38% 383,221
Nov 1, 2024 32.72 34.13 32.72 33.98 1.45 4.46% 387,800
Oct 31, 2024 34.32 34.32 32.22 32.53 -1.63 -4.77% 363,700

Create Price Alert on SYRE

Your price alert will notify you when the stock price is above 21.54.

Add to Watchlist