NASDAQ : SYRE
Spyre Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 98.96 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 9.25B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Spyre Therapeutics, Inc. (SYRE) closed at 96.56 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 96.78 | 98.96 | 94.68 | 96.56 | 661,126 | -2.43% |
| 2026-10-29 | 99.71 | 100.42 | 97.95 | 98.96 | 567,636 | -0.79% |
| 2026-10-28 | 98.39 | 100.14 | 97.55 | 99.75 | 724,549 | +0.71% |
| 2026-10-27 | 93 | 99.24 | 92.37 | 99.045 | 944,931 | +6.60% |
| 2026-10-26 | 91.54 | 94.19 | 90.35 | 92.91 | 637,181 | +2.86% |
| 2026-10-23 | 90.705 | 91.9 | 88.69 | 90.33 | 503,013 | -2.17% |
| 2026-10-22 | 92.95 | 94.565 | 91.27 | 92.33 | 802,950 | -0.67% |
| 2026-10-21 | 92.78 | 95.17 | 92.315 | 92.95 | 1,153,116 | +1.70% |
| 2026-10-20 | 85.12 | 93.22 | 85.075 | 91.4 | 1,708,557 | +7.88% |
| 2026-10-19 | 82.29 | 86.05 | 80.94 | 84.72 | 1,272,063 | +6.03% |
| 2026-10-16 | 80.21 | 80.52 | 78.125 | 79.9 | 1,273,467 | -0.25% |
| 2026-10-15 | 76.87 | 80.88 | 76.87 | 80.1 | 1,148,032 | +1.87% |
| 2026-10-14 | 80.13 | 82.45 | 77.95 | 78.63 | 1,624,638 | -2.26% |
| 2026-10-13 | 85.12 | 85.32 | 80.45 | 80.45 | 1,441,084 | -6.34% |
| 2026-10-12 | 86.3 | 86.62 | 84.21 | 85.9 | 873,909 | +0.25% |
| 2026-10-09 | 79.9 | 86.22 | 78.73 | 85.69 | 1,116,437 | +7.25% |
| 2026-10-08 | 79.58 | 80.91 | 77.05 | 79.9 | 2,326,678 | -1.18% |
| 2026-10-07 | 78.91 | 82.22 | 78 | 80.85 | 2,719,344 | +0.92% |
| 2026-10-06 | 92.08 | 92.08 | 79.36 | 80.11 | 4,252,337 | -13.60% |
| 2026-10-05 | 93.02 | 95.01 | 89.49 | 92.72 | 642,857 | -0.50% |
| 2026-10-02 | 91.16 | 95.27 | 90.48 | 93.19 | 1,235,019 | +3.63% |
| 2026-10-01 | 89.13 | 94.06 | 87.247 | 89.93 | 1,662,580 | +1.01% |
| 2026-09-30 | 88.64 | 95.08 | 88 | 89.03 | 2,096,144 | +5.09% |
| 2026-09-29 | 85.09 | 86.64 | 83.255 | 84.72 | 1,053,253 | -1.25% |
| 2026-09-28 | 84.72 | 87.123 | 84 | 85.79 | 1,045,535 | +0.12% |
| 2026-09-25 | 88.1 | 88.1 | 85.63 | 85.69 | 560,081 | -1.61% |
| 2026-09-24 | 87.46 | 87.46 | 82.93 | 87.09 | 1,729,587 | -1.22% |
| 2026-09-23 | 91.56 | 91.56 | 86.3 | 88.17 | 918,769 | -4.13% |
| 2026-09-22 | 91.53 | 93.58 | 89.9 | 91.97 | 1,223,437 | -0.07% |
| 2026-09-21 | 91.07 | 94.055 | 89.65 | 92.03 | 1,448,750 | +1.97% |
| 2026-09-18 | 92.82 | 93.34 | 89.85 | 90.25 | 3,357,066 | -2.62% |
| 2026-09-17 | 92.86 | 95.19 | 91.14 | 92.68 | 1,438,926 | +1.66% |
| 2026-09-16 | 91.38 | 93.065 | 90.48 | 91.17 | 1,257,641 | +0.24% |
| 2026-09-15 | 90.82 | 91.07 | 88.47 | 90.95 | 858,487 | +0.17% |
| 2026-09-14 | 90.21 | 91.403 | 89.43 | 90.8 | 1,101,160 | +0.22% |
| 2026-09-11 | 90 | 91.405 | 87.89 | 90.6 | 886,055 | +2.13% |
| 2026-09-10 | 85.56 | 88.72 | 85.26 | 88.71 | 902,458 | +2.05% |
| 2026-09-09 | 88.07 | 89.57 | 86.85 | 86.93 | 1,005,796 | -4.25% |
| 2026-09-08 | 85.002 | 92.1 | 85 | 90.79 | 1,249,656 | +2.03% |
| 2026-09-04 | 86.45 | 89.18 | 84.68 | 88.98 | 803,857 | +1.98% |
| 2026-09-03 | 86.71 | 87.9 | 85.775 | 87.25 | 1,054,194 | +0.23% |
| 2026-09-02 | 88.05 | 90.18 | 84 | 87.05 | 1,361,712 | -1.64% |
| 2026-09-01 | 87.06 | 90 | 85 | 88.5 | 1,429,114 | -0.93% |
| 2026-08-31 | 89.15 | 90.965 | 86.4 | 89.33 | 1,913,157 | -1.14% |
| 2026-08-28 | 91.75 | 93.39 | 89.45 | 90.36 | 1,266,563 | -3.48% |
| 2026-08-27 | 93.61 | 94.945 | 91.25 | 93.615 | 1,165,484 | +0.01% |
| 2026-08-26 | 92.41 | 96.22 | 90.6 | 93.605 | 3,115,250 | -12.81% |
| 2026-08-25 | 109.02 | 110.15 | 106.94 | 107.36 | 923,599 | +0.67% |
| 2026-08-24 | 106.49 | 108.02 | 104.94 | 106.65 | 640,581 | +0.15% |
| 2026-08-21 | 108.85 | 110 | 105.71 | 106.49 | 1,014,917 | -1.21% |
| 2026-08-20 | 106.6 | 108.18 | 104.56 | 107.79 | 700,636 | -1.04% |
| 2026-08-19 | 110 | 110.175 | 104.17 | 108.92 | 1,166,126 | +1.02% |
| 2026-08-18 | 102.46 | 108.62 | 101.439 | 107.82 | 949,560 | +3.08% |
| 2026-08-17 | 102.94 | 104.96 | 102.26 | 104.6 | 891,634 | +0.94% |
| 2026-08-14 | 101.21 | 104.13 | 95.61 | 103.63 | 559,504 | +1.75% |
| 2026-08-13 | 101 | 103.84 | 100.9 | 101.85 | 525,434 | -2.15% |
| 2026-08-12 | 105.055 | 105.055 | 99 | 104.09 | 909,634 | +1.31% |
| 2026-08-11 | 105.33 | 105.44 | 99.84 | 102.74 | 931,734 | -2.46% |
| 2026-08-10 | 106.19 | 107 | 103.33 | 105.33 | 822,714 | +0.40% |
| 2026-08-07 | 106.01 | 106.67 | 103.64 | 104.91 | 526,596 | +1.44% |
| 2026-08-06 | 102.39 | 106.75 | 101.64 | 103.42 | 454,482 | -0.89% |
| 2026-08-05 | 104.94 | 108.14 | 100.88 | 104.35 | 1,037,497 | -0.56% |
| 2026-08-04 | 98.27 | 105.25 | 97.03 | 104.94 | 831,997 | +10.54% |
| 2026-08-03 | 97.15 | 99.576 | 92.71 | 94.93 | 898,396 | -3.46% |
| 2026-07-31 | 100.58 | 100.58 | 95.27 | 98.33 | 621,726 | -3.12% |
| 2026-07-30 | 98.26 | 101.875 | 97.39 | 101.5 | 851,502 | +3.71% |
| 2026-07-29 | 99.38 | 100.985 | 94.52 | 97.87 | 1,216,609 | -2.09% |
| 2026-07-28 | 97.19 | 100.93 | 92.37 | 99.96 | 1,513,005 | -0.08% |
| 2026-07-27 | 102.01 | 105.05 | 98.87 | 100.04 | 669,885 | -2.05% |
| 2026-07-24 | 100.56 | 103.57 | 98.79 | 102.13 | 812,829 | +2.14% |
| 2026-07-23 | 97.06 | 100.35 | 97 | 99.99 | 635,067 | +0.83% |
| 2026-07-22 | 102.39 | 102.39 | 99.065 | 99.17 | 596,165 | -3.44% |
| 2026-07-21 | 99.07 | 103.31 | 98.5 | 102.7 | 776,544 | +5.52% |
| 2026-07-20 | 101.015 | 102.92 | 97.28 | 97.33 | 750,187 | -2.89% |
| 2026-07-17 | 94.26 | 101.36 | 92.37 | 100.23 | 1,091,487 | +6.49% |
| 2026-07-16 | 103.32 | 103.32 | 93.37 | 94.12 | 1,370,654 | -7.79% |
| 2026-07-15 | 100.21 | 102.58 | 95.135 | 102.07 | 1,520,637 | +3.15% |
| 2026-07-14 | 96.06 | 105.09 | 94.955 | 98.95 | 2,776,366 | +5.57% |
| 2026-07-13 | 95.72 | 96.815 | 92.67 | 93.73 | 1,038,857 | -4.10% |
| 2026-07-10 | 98.75 | 99.34 | 94.134 | 97.74 | 779,183 | -1.02% |
| 2026-07-09 | 96.36 | 99 | 96.11 | 98.75 | 1,329,833 | +3.51% |
| 2026-07-08 | 94.36 | 95.59 | 90.645 | 95.4 | 1,240,474 | +1.24% |
| 2026-07-07 | 90 | 95.155 | 86.6 | 94.23 | 1,305,918 | +6.19% |
| 2026-07-06 | 87.27 | 91.89 | 86.61 | 88.74 | 1,388,917 | +2.44% |
| 2026-07-02 | 89.11 | 89.69 | 85.17 | 86.63 | 973,964 | -2.54% |
| 2026-07-01 | 88.21 | 89.015 | 86.41 | 88.89 | 1,682,238 | +0.12% |
| 2026-06-30 | 90.3 | 91.955 | 88.6 | 88.78 | 1,467,502 | -1.53% |
| 2026-06-29 | 86.555 | 90.9 | 84.81 | 90.16 | 2,014,816 | +2.58% |
| 2026-06-26 | 91 | 91 | 85.97 | 87.89 | 4,441,241 | -0.88% |
| 2026-06-25 | 86.46 | 89.67 | 84.96 | 88.67 | 2,109,266 | +2.82% |
| 2026-06-24 | 83.22 | 88.15 | 81.65 | 86.24 | 4,044,708 | -11.14% |
| 2026-06-23 | 97.72 | 102.06 | 95.31 | 97.05 | 2,640,323 | -3.26% |
| 2026-06-22 | 95 | 101.705 | 95 | 100.32 | 2,805,256 | +13.56% |
| 2026-06-18 | 89.55 | 90.99 | 86.18 | 88.34 | 2,420,429 | +0.97% |
| 2026-06-17 | 84.97 | 88.03 | 83.17 | 87.49 | 1,537,189 | +4.89% |
| 2026-06-16 | 83.54 | 84.925 | 81.7 | 83.41 | 1,337,113 | -0.20% |
| 2026-06-15 | 81.57 | 84.69 | 80.79 | 83.58 | 1,156,436 | +3.45% |
| 2026-06-12 | 81.09 | 84.43 | 80.72 | 80.79 | 958,742 | +0.02% |
| 2026-06-11 | 75.74 | 81.62 | 75.35 | 80.77 | 1,268,039 | +7.58% |
| 2026-06-10 | 77.18 | 79.52 | 74.79 | 75.08 | 981,531 | -1.78% |
| 2026-06-09 | 73.65 | 77.11 | 70.89 | 76.44 | 1,593,140 | +6.17% |
| 2026-06-08 | 75.53 | 76.31 | 71.11 | 72 | 1,036,035 | -2.24% |
| 2026-06-05 | 77.77 | 78.9 | 73.06 | 73.65 | 1,479,793 | -6.15% |
| 2026-06-04 | 73.57 | 79.54 | 73.29 | 78.48 | 1,119,156 | +6.75% |
| 2026-06-03 | 70.325 | 76.105 | 69.815 | 73.52 | 1,679,680 | +6.30% |
| 2026-06-02 | 69.99 | 70.5 | 68.5 | 69.16 | 814,719 | -1.96% |
| 2026-06-01 | 72.385 | 73.21 | 68.85 | 70.54 | 921,839 | -4.03% |
| 2026-05-29 | 72.11 | 74.36 | 71.51 | 73.5 | 1,113,790 | +1.93% |
| 2026-05-28 | 72.36 | 73.33 | 71.075 | 72.11 | 428,977 | -0.55% |
| 2026-05-27 | 73.99 | 74.35 | 72.24 | 72.51 | 557,989 | -1.55% |
| 2026-05-26 | 74.87 | 76.12 | 72.11 | 73.65 | 478,892 | -0.54% |
| 2026-05-22 | 75.34 | 75.63 | 73.11 | 74.05 | 574,924 | -0.36% |
| 2026-05-21 | 70.89 | 74.43 | 70.18 | 74.32 | 738,568 | +3.34% |
| 2026-05-20 | 68.64 | 72.47 | 67.88 | 71.92 | 1,088,338 | +7.96% |
| 2026-05-19 | 70.08 | 70.08 | 64.67 | 66.62 | 1,385,703 | -4.94% |
| 2026-05-18 | 75.08 | 75.65 | 69.01 | 70.08 | 1,079,527 | -6.46% |
| 2026-05-15 | 77.08 | 77.08 | 72.54 | 74.92 | 1,958,723 | -0.96% |
| 2026-05-14 | 76.51 | 77.76 | 74.49 | 75.65 | 449,788 | -0.86% |
| 2026-05-13 | 75.69 | 78 | 73.48 | 76.31 | 776,749 | +1.69% |
| 2026-05-12 | 77 | 77.2 | 73.22 | 75.04 | 1,760,552 | -1.82% |