Spyre Therapeutics, Inc. - Common Stock (SYRE)

Last Price74.50

Change+2.61 (3.63%)

NASDAQ · Last Trade: Apr 30th, 2:28 PM EDT

Historical Prices For Spyre Therapeutics, Inc. - Common Stock (SYRE)

Date Range:

2026-01-30 - 2026-04-30

Date	Open	High	Low	Close	Volume	Adjusted Close
4/29/2026	68.25	73.61	67.50	71.89	1,808,273	71.89
4/28/2026	72.10	73.95	68.20	68.63	1,070,319	68.63
4/27/2026	69.53	72.30	69.53	71.90	687,130	71.90
4/24/2026	69.83	71.22	68.43	69.67	601,276	69.67
4/23/2026	73.01	73.73	68.33	69.24	693,335	69.24
4/22/2026	72.96	74.35	71.71	73.00	1,070,822	73.00
4/21/2026	73.39	74.84	69.95	71.27	1,354,321	71.27
4/20/2026	72.20	74.68	72.03	73.39	915,910	73.39
4/17/2026	70.32	74.60	70.21	73.01	2,126,536	73.01
4/16/2026	68.94	70.30	66.88	69.70	2,195,098	69.70
4/15/2026	67.75	69.45	64.60	68.99	4,199,110	68.99
4/14/2026	67.68	67.68	60.75	64.01	1,672,982	64.01
4/13/2026	67.00	75.00	59.02	63.27	5,360,962	63.27
4/10/2026	51.40	52.98	50.85	51.29	499,347	51.29
4/09/2026	51.63	52.77	51.20	51.77	587,537	51.77
4/08/2026	52.70	54.39	50.39	51.98	1,043,898	51.98
4/07/2026	48.97	51.26	48.83	51.20	799,630	51.20
4/06/2026	47.58	49.85	46.79	48.98	791,810	48.98
4/02/2026	47.17	48.40	46.27	47.58	438,075	47.58
4/01/2026	50.33	51.00	48.64	48.90	890,639	48.90
3/31/2026	46.28	51.06	46.28	50.44	1,043,675	50.44
3/30/2026	47.75	48.47	44.80	45.42	712,560	45.42
3/27/2026	46.93	47.95	46.70	47.31	832,415	47.31
3/26/2026	45.39	49.30	45.23	47.52	1,332,526	47.52
3/25/2026	42.93	45.79	42.68	45.68	667,808	45.68
3/24/2026	41.78	42.76	40.91	42.22	724,594	42.22
3/23/2026	42.02	44.08	41.73	42.76	779,443	42.76
3/20/2026	42.11	43.22	41.16	41.25	1,410,668	41.25
3/19/2026	42.98	43.22	41.74	42.31	628,433	42.31
3/18/2026	44.28	44.28	42.36	43.06	798,502	43.06
3/17/2026	44.25	45.39	43.77	43.95	843,307	43.95
3/16/2026	40.73	44.49	40.73	44.07	1,245,692	44.07
3/13/2026	40.92	42.40	39.00	39.89	844,901	39.89
3/12/2026	40.22	40.75	39.20	40.41	710,532	40.41
3/11/2026	41.25	42.61	41.05	41.50	571,272	41.50
3/10/2026	41.09	42.93	41.09	41.57	650,842	41.57
3/09/2026	39.75	41.88	39.21	41.07	890,333	41.07
3/06/2026	39.99	40.59	38.36	40.15	567,559	40.15
3/05/2026	40.34	41.50	39.90	40.59	638,523	40.59
3/04/2026	40.14	42.58	40.07	41.00	725,320	41.00
3/03/2026	40.99	41.85	39.98	40.07	921,735	40.07
3/02/2026	41.27	42.93	40.74	42.49	742,255	42.49
2/27/2026	42.42	43.80	42.27	43.01	695,217	43.01
2/26/2026	43.79	44.26	42.03	43.15	534,833	43.15
2/25/2026	44.18	44.88	43.43	43.88	521,815	43.88
2/24/2026	44.17	44.81	43.05	43.45	636,445	43.45
2/23/2026	43.01	45.76	42.26	44.18	1,095,271	44.18
2/20/2026	37.82	43.56	37.81	43.21	2,278,488	43.21
2/19/2026	36.66	38.16	35.93	37.81	803,885	37.81
2/18/2026	36.05	37.66	35.93	36.60	702,183	36.60
2/17/2026	36.39	37.22	34.96	35.95	681,074	35.95
2/13/2026	35.02	37.98	35.02	36.63	1,320,221	36.63
2/12/2026	33.98	34.92	33.59	34.84	623,210	34.84
2/11/2026	33.59	34.13	32.35	33.92	361,877	33.92
2/10/2026	34.28	34.93	33.19	33.56	648,447	33.56
2/09/2026	35.12	35.58	33.78	33.96	679,529	33.96
2/06/2026	33.77	35.21	33.16	35.12	790,548	35.12
2/05/2026	31.85	33.67	31.40	32.94	972,797	32.94
2/04/2026	33.57	34.07	30.92	32.07	408,683	32.07
2/03/2026	32.77	33.96	32.66	33.29	453,749	33.29
2/02/2026	31.76	33.35	30.99	32.75	442,868	32.75
1/30/2026	33.27	33.65	31.60	31.98	535,775	31.98