NasdaqGS - Delayed Quote USD

Spyre Therapeutics, Inc. (SYRE)

88.98 +1.73 (+1.98%)

At close: September 4 at 4:00:00 PM EDT

88.98 0.00 (0.00%)

After hours: September 4 at 7:30:04 PM EDT

Trade SYRE on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	86.45	89.18	84.68	88.98	88.98	803,800
Sep 3, 2026	86.71	87.90	85.78	87.25	87.25	1,054,200
Sep 2, 2026	88.05	90.18	84.00	87.05	87.05	1,361,500
Sep 1, 2026	87.06	90.00	85.00	88.50	88.50	1,429,000
Aug 31, 2026	89.15	90.96	86.40	89.33	89.33	1,913,200
Aug 28, 2026	91.75	93.39	89.45	90.36	90.36	1,266,500
Aug 27, 2026	93.61	94.94	91.25	93.61	93.61	1,165,300
Aug 26, 2026	92.41	96.22	90.60	93.61	93.61	3,114,200
Aug 25, 2026	109.02	110.15	106.94	107.36	107.36	923,600
Aug 24, 2026	106.49	108.02	104.94	106.65	106.65	640,600
Aug 21, 2026	108.85	110.00	105.71	106.49	106.49	1,014,900
Aug 20, 2026	106.60	108.18	104.56	107.79	107.79	700,600
Aug 19, 2026	110.00	110.18	104.17	108.92	108.92	1,166,000
Aug 18, 2026	102.46	108.62	101.44	107.82	107.82	949,400
Aug 17, 2026	102.94	104.96	102.26	104.60	104.60	891,500
Aug 14, 2026	101.21	104.13	95.61	103.63	103.63	559,500
Aug 13, 2026	101.00	103.84	100.90	101.85	101.85	525,400
Aug 12, 2026	105.06	105.06	99.00	104.09	104.09	909,600
Aug 11, 2026	105.33	105.44	99.84	102.74	102.74	931,700
Aug 10, 2026	106.19	107.00	103.33	105.33	105.33	822,700
Aug 7, 2026	106.01	106.67	103.64	104.91	104.91	526,600
Aug 6, 2026	102.39	106.75	101.64	103.42	103.42	454,500
Aug 5, 2026	104.94	108.14	100.88	104.35	104.35	1,037,400
Aug 4, 2026	98.27	105.25	97.03	104.94	104.94	832,000
Aug 3, 2026	97.15	99.58	92.71	94.93	94.93	898,400
Jul 31, 2026	100.58	100.58	95.27	98.33	98.33	621,700
Jul 30, 2026	98.26	101.88	97.39	101.50	101.50	851,500
Jul 29, 2026	99.38	100.99	94.52	97.87	97.87	1,216,600
Jul 28, 2026	97.19	100.93	92.37	99.96	99.96	1,512,800
Jul 27, 2026	102.01	105.05	98.87	100.04	100.04	669,300
Jul 24, 2026	100.56	103.57	98.79	102.13	102.13	812,800
Jul 23, 2026	97.06	100.35	97.00	99.99	99.99	634,800
Jul 22, 2026	102.39	102.39	99.07	99.17	99.17	596,100
Jul 21, 2026	99.07	103.31	98.50	102.70	102.70	776,500
Jul 20, 2026	101.01	102.92	97.28	97.33	97.33	750,200
Jul 17, 2026	94.26	101.36	92.37	100.23	100.23	1,091,400
Jul 16, 2026	103.32	103.32	93.37	94.12	94.12	1,370,600
Jul 15, 2026	100.21	102.58	95.14	102.07	102.07	1,520,400
Jul 14, 2026	96.06	105.09	94.96	98.95	98.95	2,776,000
Jul 13, 2026	95.72	96.82	92.67	93.73	93.73	1,038,800
Jul 10, 2026	98.75	99.34	94.13	97.74	97.74	779,200
Jul 9, 2026	96.36	99.00	96.11	98.75	98.75	1,329,800
Jul 8, 2026	94.36	95.59	90.64	95.40	95.40	1,240,500
Jul 7, 2026	90.00	95.15	86.60	94.23	94.23	1,305,800
Jul 6, 2026	87.27	91.89	86.61	88.74	88.74	1,388,900
Jul 2, 2026	89.11	89.69	85.17	86.63	86.63	973,900
Jul 1, 2026	88.21	89.01	86.41	88.89	88.89	1,682,200
Jun 30, 2026	90.30	91.96	88.60	88.78	88.78	1,467,300
Jun 29, 2026	86.56	90.90	84.81	90.16	90.16	2,014,800
Jun 26, 2026	91.00	91.00	85.97	87.89	87.89	4,441,200
Jun 25, 2026	86.46	89.67	84.96	88.67	88.67	2,108,900
Jun 24, 2026	83.22	88.15	81.65	86.24	86.24	4,044,400
Jun 23, 2026	97.72	102.06	95.31	97.05	97.05	2,640,300
Jun 22, 2026	95.00	101.71	95.00	100.32	100.32	2,805,300
Jun 18, 2026	89.55	90.99	86.18	88.34	88.34	2,420,400
Jun 17, 2026	84.97	88.03	83.17	87.49	87.49	1,537,200
Jun 16, 2026	83.54	84.93	81.70	83.41	83.41	1,337,100
Jun 15, 2026	81.57	84.69	80.79	83.58	83.58	1,156,400
Jun 12, 2026	81.09	84.43	80.72	80.79	80.79	958,600
Jun 11, 2026	75.74	81.62	75.35	80.77	80.77	1,267,900
Jun 10, 2026	77.18	79.52	74.79	75.08	75.08	981,300
Jun 9, 2026	73.65	77.11	70.89	76.44	76.44	1,593,100
Jun 8, 2026	75.53	76.31	71.11	72.00	72.00	1,036,000
Jun 5, 2026	77.77	78.90	73.06	73.65	73.65	1,479,800
Jun 4, 2026	73.57	79.54	73.29	78.48	78.48	1,118,900
Jun 3, 2026	70.32	76.11	69.82	73.52	73.52	1,679,700
Jun 2, 2026	69.99	70.50	68.50	69.16	69.16	814,300
Jun 1, 2026	72.39	73.21	68.85	70.54	70.54	921,800
May 29, 2026	72.11	74.36	71.51	73.50	73.50	1,113,800
May 28, 2026	72.36	73.33	71.07	72.11	72.11	429,000
May 27, 2026	73.99	74.35	72.24	72.51	72.51	558,000
May 26, 2026	74.87	76.12	72.11	73.65	73.65	478,400
May 22, 2026	75.34	75.63	73.11	74.05	74.05	574,900
May 21, 2026	70.89	74.43	70.18	74.32	74.32	738,600
May 20, 2026	68.64	72.47	67.88	71.92	71.92	1,088,200
May 19, 2026	70.08	70.08	64.67	66.62	66.62	1,385,700
May 18, 2026	75.08	75.65	69.01	70.08	70.08	1,079,100
May 15, 2026	77.08	77.08	72.54	74.92	74.92	1,958,700
May 14, 2026	76.51	77.76	74.49	75.65	75.65	449,800
May 13, 2026	75.69	78.00	73.48	76.31	76.31	776,700
May 12, 2026	77.00	77.20	73.22	75.04	75.04	1,760,400
May 11, 2026	75.15	78.80	74.39	76.43	76.43	1,333,300
May 8, 2026	73.10	75.91	72.40	75.04	75.04	840,600
May 7, 2026	73.58	74.51	71.13	73.10	73.10	923,500
May 6, 2026	70.68	73.51	70.11	73.00	73.00	711,500
May 5, 2026	70.64	73.21	70.21	71.01	71.01	2,010,900
May 4, 2026	68.26	71.67	67.18	69.13	69.13	1,009,000
May 1, 2026	74.09	76.00	69.17	69.42	69.42	1,463,700
Apr 30, 2026	72.33	75.00	72.08	74.45	74.45	1,044,300
Apr 29, 2026	68.25	73.61	67.50	71.89	71.89	1,808,200
Apr 28, 2026	72.10	73.96	68.20	68.63	68.63	1,070,300
Apr 27, 2026	69.53	72.30	69.53	71.90	71.90	687,100
Apr 24, 2026	69.83	72.07	68.43	69.67	69.67	601,100
Apr 23, 2026	73.01	73.73	68.32	69.24	69.24	693,100
Apr 22, 2026	72.96	74.35	71.71	73.00	73.00	1,070,600
Apr 21, 2026	73.39	74.84	69.95	71.27	71.27	1,354,800
Apr 20, 2026	72.20	74.68	72.03	73.39	73.39	915,700
Apr 17, 2026	70.32	74.60	70.21	73.01	73.01	2,126,500
Apr 16, 2026	68.94	70.30	66.88	69.70	69.70	2,194,700
Apr 15, 2026	67.75	69.45	64.60	68.99	68.99	4,196,700
Apr 14, 2026	67.68	67.68	60.75	64.01	64.01	1,672,900
Apr 13, 2026	67.00	75.00	59.02	63.27	63.27	5,361,100
Apr 10, 2026	51.40	52.98	50.85	51.29	51.29	499,300
Apr 9, 2026	51.63	52.77	51.20	51.77	51.77	587,500
Apr 8, 2026	52.70	54.39	50.39	51.98	51.98	1,043,900
Apr 7, 2026	48.97	51.26	48.83	51.20	51.20	799,500
Apr 6, 2026	47.58	49.85	46.79	48.98	48.98	791,700
Apr 2, 2026	47.17	48.40	46.26	47.58	47.58	438,000
Apr 1, 2026	50.33	51.00	48.64	48.90	48.90	890,700
Mar 31, 2026	46.28	51.06	46.28	50.44	50.44	1,043,700
Mar 30, 2026	47.75	48.47	44.80	45.42	45.42	712,500
Mar 27, 2026	46.93	47.95	46.70	47.31	47.31	832,300
Mar 26, 2026	45.39	49.31	45.23	47.52	47.52	1,332,500
Mar 25, 2026	42.93	45.79	42.68	45.68	45.68	668,000
Mar 24, 2026	41.78	42.76	40.91	42.22	42.22	724,500
Mar 23, 2026	42.02	44.08	41.73	42.76	42.76	779,400
Mar 20, 2026	42.11	43.22	41.16	41.25	41.25	1,410,500
Mar 19, 2026	42.98	43.22	41.74	42.31	42.31	628,400
Mar 18, 2026	44.28	44.28	42.36	43.06	43.06	798,400
Mar 17, 2026	44.25	45.39	43.77	43.95	43.95	844,100
Mar 16, 2026	40.73	44.49	40.73	44.07	44.07	1,246,100
Mar 13, 2026	40.92	42.40	39.00	39.89	39.89	844,900
Mar 12, 2026	40.22	40.75	39.20	40.41	40.41	711,400
Mar 11, 2026	41.25	42.61	41.06	41.50	41.50	571,200
Mar 10, 2026	41.09	42.93	41.09	41.57	41.57	650,800
Mar 9, 2026	39.75	41.88	39.21	41.07	41.07	890,300
Mar 6, 2026	39.99	40.58	38.36	40.15	40.15	567,600
Mar 5, 2026	40.34	41.50	39.90	40.59	40.59	638,500
Mar 4, 2026	40.14	42.58	40.07	41.00	41.00	725,000
Mar 3, 2026	40.99	41.85	39.98	40.07	40.07	921,700
Mar 2, 2026	41.27	42.93	40.74	42.49	42.49	742,300
Feb 27, 2026	42.42	43.80	42.26	43.01	43.01	695,200
Feb 26, 2026	43.79	44.26	42.03	43.15	43.15	534,800
Feb 25, 2026	44.18	44.88	43.43	43.88	43.88	521,600
Feb 24, 2026	44.17	44.81	43.05	43.45	43.45	636,400
Feb 23, 2026	43.01	45.76	42.26	44.18	44.18	1,095,800
Feb 20, 2026	37.82	43.56	37.81	43.21	43.21	2,278,400
Feb 19, 2026	36.66	38.16	35.93	37.81	37.81	803,900
Feb 18, 2026	36.05	37.66	35.93	36.60	36.60	702,200
Feb 17, 2026	36.39	37.22	34.96	35.95	35.95	681,100
Feb 13, 2026	35.02	37.98	35.02	36.63	36.63	1,320,100
Feb 12, 2026	33.98	34.92	33.59	34.84	34.84	623,200
Feb 11, 2026	33.59	34.13	32.35	33.92	33.92	361,800
Feb 10, 2026	34.28	34.93	33.19	33.56	33.56	648,400
Feb 9, 2026	35.12	35.58	33.78	33.96	33.96	679,500
Feb 6, 2026	33.77	35.21	33.16	35.12	35.12	790,500
Feb 5, 2026	31.85	33.67	31.40	32.94	32.94	972,800
Feb 4, 2026	33.57	34.07	30.92	32.07	32.07	408,700
Feb 3, 2026	32.77	33.96	32.66	33.29	33.29	453,700
Feb 2, 2026	31.76	33.35	30.99	32.75	32.75	442,800
Jan 30, 2026	33.27	33.65	31.60	31.98	31.98	535,800
Jan 29, 2026	32.96	33.76	32.83	33.58	33.58	570,900
Jan 28, 2026	33.45	34.03	32.49	33.14	33.14	318,600
Jan 27, 2026	32.31	33.77	32.31	33.36	33.36	359,900
Jan 26, 2026	31.52	33.08	31.52	32.29	32.29	410,700
Jan 23, 2026	33.05	34.47	31.77	32.03	32.03	407,700
Jan 22, 2026	33.87	35.06	33.82	34.09	34.09	847,500
Jan 21, 2026	33.68	34.51	33.33	33.99	33.99	512,300
Jan 20, 2026	32.34	33.92	31.62	33.73	33.73	597,000
Jan 16, 2026	33.20	34.00	32.40	33.24	33.24	439,300
Jan 15, 2026	33.26	34.17	32.57	33.09	33.09	812,300
Jan 14, 2026	31.53	34.21	31.53	33.16	33.16	1,037,300
Jan 13, 2026	32.95	33.71	31.03	31.53	31.53	657,000
Jan 12, 2026	30.60	33.10	30.00	32.80	32.80	581,600
Jan 9, 2026	30.46	31.45	30.35	30.61	30.61	456,100
Jan 8, 2026	30.42	30.70	29.60	30.14	30.14	569,300
Jan 7, 2026	30.44	31.69	30.21	31.05	31.05	588,700
Jan 6, 2026	29.92	30.39	29.43	30.33	30.33	752,800
Jan 5, 2026	30.49	30.55	28.00	29.96	29.96	987,200
Jan 2, 2026	32.76	33.31	30.11	30.58	30.58	888,700
Dec 31, 2025	31.78	32.84	31.52	32.76	32.76	533,200
Dec 30, 2025	32.45	32.53	31.50	31.88	31.88	392,900
Dec 29, 2025	32.77	33.22	32.05	32.56	32.56	348,500
Dec 26, 2025	33.00	33.03	32.30	32.94	32.94	307,900
Dec 24, 2025	33.38	34.10	32.79	33.05	33.05	292,000
Dec 23, 2025	33.84	34.44	32.96	33.23	33.23	518,300
Dec 22, 2025	32.93	34.51	32.50	34.20	34.20	1,181,100
Dec 19, 2025	33.82	34.84	33.22	33.40	33.40	4,010,100
Dec 18, 2025	33.66	34.24	32.88	33.47	33.47	642,200
Dec 17, 2025	33.51	34.32	32.76	33.06	33.06	493,500
Dec 16, 2025	33.00	33.52	32.26	32.97	32.97	519,800
Dec 15, 2025	33.93	34.96	33.15	33.34	33.34	729,400
Dec 12, 2025	34.36	35.17	33.24	33.62	33.62	731,700
Dec 11, 2025	34.77	35.31	34.17	34.36	34.36	666,800
Dec 10, 2025	33.70	34.94	33.51	34.66	34.66	765,700
Dec 9, 2025	34.48	34.98	33.52	33.68	33.68	1,123,800
Dec 8, 2025	33.95	34.96	33.45	34.63	34.63	1,178,600
Dec 5, 2025	33.56	34.06	33.00	33.45	33.45	553,500
Dec 4, 2025	32.18	34.54	31.44	33.51	33.51	938,200
Dec 3, 2025	28.85	32.26	28.50	32.20	32.20	1,314,300
Dec 2, 2025	28.85	29.84	28.16	28.40	28.40	643,600
Dec 1, 2025	30.55	30.55	28.45	28.66	28.66	867,300
Nov 28, 2025	30.00	30.21	29.75	30.00	30.00	562,700
Nov 26, 2025	29.21	29.78	28.71	29.75	29.75	503,100
Nov 25, 2025	26.73	29.50	26.64	29.20	29.20	630,500
Nov 24, 2025	24.95	27.21	24.58	26.97	26.97	962,600
Nov 21, 2025	23.29	24.97	23.01	24.26	24.26	496,300
Nov 20, 2025	24.77	25.42	23.22	23.47	23.47	627,700
Nov 19, 2025	24.52	25.07	23.69	24.30	24.30	586,700
Nov 18, 2025	24.18	24.70	23.75	24.10	24.10	493,700
Nov 17, 2025	23.47	25.02	23.03	24.36	24.36	724,300
Nov 14, 2025	22.26	24.50	22.13	23.50	23.50	543,600
Nov 13, 2025	23.13	23.57	22.47	22.63	22.63	514,600
Nov 12, 2025	23.39	24.19	22.91	23.43	23.43	611,400
Nov 11, 2025	22.21	23.67	21.63	23.35	23.35	533,900
Nov 10, 2025	22.93	23.00	21.96	22.18	22.18	416,600
Nov 7, 2025	21.88	22.54	21.15	22.52	22.52	569,200
Nov 6, 2025	22.53	22.99	21.88	22.39	22.39	504,700
Nov 5, 2025	23.37	23.50	22.03	22.85	22.85	813,200
Nov 4, 2025	23.29	23.56	22.87	22.98	22.98	696,300
Nov 3, 2025	23.95	24.45	22.42	23.78	23.78	1,045,800
Oct 31, 2025	24.10	24.59	23.65	24.46	24.46	683,300
Oct 30, 2025	23.79	24.68	23.78	24.26	24.26	488,400
Oct 29, 2025	24.48	25.00	23.52	23.83	23.83	1,078,000
Oct 28, 2025	24.30	25.06	24.29	24.64	24.64	751,100
Oct 27, 2025	24.01	25.00	23.65	24.57	24.57	1,270,000
Oct 24, 2025	22.56	23.59	22.35	23.37	23.37	700,700
Oct 23, 2025	22.19	22.89	21.90	22.37	22.37	675,300
Oct 22, 2025	23.11	23.40	21.88	22.21	22.21	906,600
Oct 21, 2025	23.50	24.02	22.84	23.25	23.25	1,037,200
Oct 20, 2025	22.86	23.53	22.23	23.49	23.49	995,900
Oct 17, 2025	21.93	22.98	21.90	22.47	22.47	1,680,000
Oct 16, 2025	22.04	23.49	21.82	22.24	22.24	2,427,000
Oct 15, 2025	21.60	22.31	21.01	22.19	22.19	2,527,800
Oct 14, 2025	18.91	21.60	18.71	21.00	21.00	5,559,600
Oct 13, 2025	19.15	19.71	18.12	18.92	18.92	647,400
Oct 10, 2025	21.02	21.29	19.03	19.14	19.14	1,200,300
Oct 9, 2025	17.66	21.51	17.65	21.17	21.17	2,800,100
Oct 8, 2025	16.07	17.90	16.04	17.68	17.68	1,144,900
Oct 7, 2025	16.68	16.79	16.00	16.02	16.02	439,700
Oct 6, 2025	16.03	16.71	15.86	16.67	16.67	654,900
Oct 3, 2025	16.17	16.30	15.88	15.89	15.89	430,500
Oct 2, 2025	16.51	16.70	15.87	15.98	15.98	290,400
Oct 1, 2025	16.73	17.19	16.37	16.46	16.46	555,400
Sep 30, 2025	16.33	16.79	15.81	16.76	16.76	550,900
Sep 29, 2025	16.27	16.42	15.49	16.36	16.36	965,600
Sep 26, 2025	16.05	16.73	15.70	16.24	16.24	985,400
Sep 25, 2025	16.87	17.00	15.56	15.61	15.61	1,057,700
Sep 24, 2025	15.91	17.12	15.80	17.00	17.00	753,100
Sep 23, 2025	15.22	16.05	15.11	16.02	16.02	943,900
Sep 22, 2025	14.86	15.45	14.51	15.29	15.29	608,100
Sep 19, 2025	15.46	15.46	14.64	14.88	14.88	967,900
Sep 18, 2025	15.33	15.62	15.01	15.32	15.32	685,800
Sep 17, 2025	15.05	15.35	14.84	15.05	15.05	778,200
Sep 16, 2025	14.84	15.20	14.66	14.82	14.82	534,200
Sep 15, 2025	15.62	15.84	14.74	14.84	14.84	1,133,500
Sep 12, 2025	16.11	16.11	15.64	15.65	15.65	431,200
Sep 11, 2025	16.24	16.59	16.10	16.20	16.20	737,700
Sep 10, 2025	16.58	16.63	15.80	16.18	16.18	305,400
Sep 9, 2025	16.68	17.10	16.30	16.74	16.74	253,100
Sep 8, 2025	16.98	17.13	16.52	16.63	16.63	284,400
Sep 5, 2025	17.11	17.58	16.86	17.00	17.00	339,700

APGE

ORKA

MLYS

DNTH

TYRA

IMVT

ELVN

VERA

JBIO

RAPP

Mobilize your Website

View Site in Mobile | Classic

Share by: