Spyre Therapeutics(SYRE)
$102.91-3.91 (-3.66%)
SYRE
Spyre Therapeutics historical prices
$102.91
At close:-3.91 (-3.66%)
Want to see SYRE full AI Analyst Report?
Spyre Therapeutics (SYRE) Historical Prices
585 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 104.80 | 105.28 | 101.40 | 102.91 | 102.91 | -3.66% | 985,828 | 0.79 |
| Nov 11, 2026 | 104.21 | 107.87 | 103.72 | 106.82 | 106.82 | +2.24% | 894,432 | 0.72 |
| Nov 10, 2026 | 107.07 | 109.15 | 103.19 | 104.48 | 104.48 | +0.60% | 1,003,967 | 0.81 |
| Nov 09, 2026 | 105.59 | 110.64 | 104.41 | 109.00 | 109.00 | +4.95% | 1,393,651 | 1.13 |
| Nov 06, 2026 | 98.35 | 104.30 | 97.29 | 103.86 | 103.86 | +7.53% | 1,630,364 | 1.33 |
| Nov 05, 2026 | 98.38 | 98.75 | 93.83 | 96.59 | 96.59 | -2.47% | 1,160,382 | 0.95 |
| Nov 04, 2026 | 99.00 | 100.00 | 92.77 | 99.04 | 99.04 | -0.23% | 1,495,489 | 1.24 |
| Nov 03, 2026 | 97.04 | 100.00 | 96.51 | 99.27 | 99.27 | +3.94% | 904,899 | 0.76 |
| Nov 02, 2026 | 97.11 | 98.13 | 93.82 | 95.51 | 95.51 | -1.09% | 752,063 | 0.63 |
| Oct 30, 2026 | 96.78 | 98.96 | 94.68 | 96.56 | 96.56 | -2.43% | 661,124 | 0.55 |
| Oct 29, 2026 | 99.71 | 100.42 | 97.95 | 98.96 | 98.96 | -0.79% | 567,635 | 0.47 |
| Oct 28, 2026 | 98.39 | 100.14 | 97.55 | 99.75 | 99.75 | +0.71% | 724,428 | 0.60 |
| Oct 27, 2026 | 93.00 | 99.24 | 92.37 | 99.05 | 99.05 | +6.60% | 944,289 | 0.78 |
| Oct 26, 2026 | 91.54 | 94.19 | 90.35 | 92.91 | 92.91 | +2.86% | 637,157 | 0.53 |
| Oct 23, 2026 | 90.71 | 91.90 | 88.69 | 90.33 | 90.33 | -2.17% | 502,978 | 0.41 |
| Oct 22, 2026 | 92.95 | 94.57 | 91.27 | 92.33 | 92.33 | -0.67% | 802,926 | 0.65 |
| Oct 21, 2026 | 92.78 | 95.17 | 92.32 | 92.95 | 92.95 | +1.70% | 1,153,116 | 0.94 |
| Oct 20, 2026 | 85.12 | 93.22 | 85.08 | 91.40 | 91.40 | +7.88% | 1,708,557 | 1.42 |
| Oct 19, 2026 | 82.29 | 86.05 | 80.94 | 84.72 | 84.72 | +6.03% | 1,272,036 | 1.07 |
| Oct 16, 2026 | 80.21 | 80.52 | 78.13 | 79.90 | 79.90 | -0.25% | 1,273,321 | 1.07 |
| Oct 15, 2026 | 76.87 | 80.88 | 76.87 | 80.10 | 80.10 | +1.87% | 1,148,032 | 0.97 |
| Oct 14, 2026 | 80.13 | 82.45 | 77.95 | 78.63 | 78.63 | -2.26% | 1,624,638 | 1.39 |
| Oct 13, 2026 | 85.12 | 85.32 | 80.45 | 80.45 | 80.45 | -6.34% | 1,441,084 | 1.23 |
| Oct 12, 2026 | 86.30 | 86.62 | 84.21 | 85.90 | 85.90 | +0.25% | 873,909 | 0.74 |
| Oct 09, 2026 | 79.90 | 86.22 | 78.73 | 85.69 | 85.69 | +7.25% | 1,116,437 | 0.92 |
| Oct 08, 2026 | 79.58 | 80.91 | 77.05 | 79.90 | 79.90 | -1.18% | 2,326,678 | 1.96 |
| Oct 07, 2026 | 78.91 | 82.22 | 78.00 | 80.85 | 80.85 | +0.92% | 2,719,344 | 2.35 |
| Oct 06, 2026 | 92.08 | 92.08 | 79.36 | 80.11 | 80.11 | -13.60% | 4,252,337 | 3.83 |
| Oct 05, 2026 | 93.02 | 95.01 | 89.49 | 92.72 | 92.72 | -0.50% | 642,762 | 0.57 |
| Oct 02, 2026 | 91.16 | 95.27 | 90.48 | 93.19 | 93.19 | +3.63% | 1,235,019 | 1.10 |
| Oct 01, 2026 | 89.13 | 94.06 | 87.25 | 89.93 | 89.93 | +1.01% | 1,662,568 | 1.49 |
| Sep 30, 2026 | 88.64 | 95.08 | 88.00 | 89.03 | 89.03 | +5.09% | 2,096,144 | 1.94 |
| Sep 29, 2026 | 85.09 | 86.64 | 83.26 | 84.72 | 84.72 | -1.25% | 1,053,253 | 0.97 |
| Sep 28, 2026 | 84.72 | 87.12 | 84.00 | 85.79 | 85.79 | +0.12% | 1,045,535 | 0.96 |
| Sep 25, 2026 | 88.10 | 88.10 | 85.63 | 85.69 | 85.69 | -1.61% | 560,081 | 0.51 |
| Sep 24, 2026 | 87.46 | 87.46 | 82.93 | 87.09 | 87.09 | -1.22% | 1,729,587 | 1.56 |
| Sep 23, 2026 | 91.56 | 91.56 | 86.30 | 88.17 | 88.17 | -4.13% | 918,769 | 0.79 |
| Sep 22, 2026 | 91.53 | 93.58 | 89.90 | 91.97 | 91.97 | -0.07% | 1,223,437 | 1.04 |
| Sep 21, 2026 | 91.07 | 94.06 | 89.65 | 92.03 | 92.03 | +1.97% | 1,448,750 | 1.19 |
| Sep 18, 2026 | 92.82 | 93.34 | 89.85 | 90.25 | 90.25 | -2.62% | 3,357,066 | 2.78 |
| Sep 17, 2026 | 92.86 | 95.19 | 91.14 | 92.68 | 92.68 | +1.66% | 1,438,894 | 1.17 |
| Sep 16, 2026 | 91.38 | 93.07 | 90.48 | 91.17 | 91.17 | +0.24% | 1,257,641 | 1.01 |
| Sep 15, 2026 | 90.82 | 91.07 | 88.47 | 90.95 | 90.95 | +0.17% | 858,487 | 0.68 |
| Sep 14, 2026 | 90.21 | 91.40 | 89.43 | 90.80 | 90.80 | +0.22% | 1,101,160 | 0.87 |
| Sep 11, 2026 | 90.00 | 91.41 | 87.89 | 90.60 | 90.60 | +2.13% | 886,055 | 0.70 |
| Sep 10, 2026 | 85.56 | 88.72 | 85.26 | 88.71 | 88.71 | +2.05% | 902,458 | 0.71 |
| Sep 09, 2026 | 88.07 | 89.57 | 86.85 | 86.93 | 86.93 | -4.25% | 1,005,796 | 0.79 |
| Sep 08, 2026 | 85.00 | 92.10 | 85.00 | 90.79 | 90.79 | +2.03% | 1,249,656 | 0.98 |
| Sep 07, 2026 | 86.45 | 89.18 | 84.68 | 88.98 | 88.98 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 86.45 | 89.18 | 84.68 | 88.98 | 88.98 | +1.98% | 803,857 | 0.62 |
