Spyre Therapeutics, Inc. - Common Stock (NQ:SYRE)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	47.17	48.40	46.27	47.58	438,075	-1.32(-2.70%)
Apr 01, 2026	50.33	51.00	48.64	48.90	890,639	-1.54(-3.05%)
Mar 31, 2026	46.28	51.06	46.28	50.44	1,043,675	+5.02(+11.05%)
Mar 30, 2026	47.75	48.47	44.80	45.42	712,560	-1.89(-3.99%)
Mar 27, 2026	46.93	47.95	46.70	47.31	832,415	-0.21(-0.44%)
Mar 26, 2026	45.39	49.30	45.23	47.52	1,332,526	+1.84(+4.03%)
Mar 25, 2026	42.93	45.79	42.68	45.68	667,808	+3.46(+8.20%)
Mar 24, 2026	41.78	42.76	40.91	42.22	724,594	-0.54(-1.26%)
Mar 23, 2026	42.02	44.08	41.73	42.76	779,443	+1.51(+3.66%)
Mar 20, 2026	42.11	43.22	41.16	41.25	1,410,668	-1.06(-2.51%)
Mar 19, 2026	42.98	43.22	41.74	42.31	628,433	-0.75(-1.74%)
Mar 18, 2026	44.28	44.28	42.36	43.06	798,502	-0.89(-2.03%)
Mar 17, 2026	44.25	45.39	43.77	43.95	843,307	-0.12(-0.27%)
Mar 16, 2026	40.73	44.49	40.73	44.07	1,245,692	+4.18(+10.48%)
Mar 13, 2026	40.92	42.40	39.00	39.89	844,901	-0.52(-1.29%)
Mar 12, 2026	40.22	40.75	39.20	40.41	710,532	-1.09(-2.63%)
Mar 11, 2026	41.25	42.61	41.05	41.50	571,272	-0.07(-0.17%)
Mar 10, 2026	41.09	42.93	41.09	41.57	650,829	+0.50(+1.22%)
Mar 09, 2026	39.75	41.88	39.21	41.07	890,333	+0.92(+2.29%)
Mar 06, 2026	39.99	40.59	38.36	40.15	567,559	-0.44(-1.08%)
Mar 05, 2026	40.34	41.50	39.90	40.59	638,523	-0.41(-1.00%)
Mar 04, 2026	40.14	42.58	40.07	41.00	725,320	+0.93(+2.32%)
Mar 03, 2026	40.99	41.85	39.98	40.07	921,735	-2.42(-5.70%)
Mar 02, 2026	41.27	42.93	40.74	42.49	742,255	-0.52(-1.21%)
Feb 27, 2026	42.42	43.80	42.27	43.01	695,217	-0.14(-0.32%)
Feb 26, 2026	43.79	44.26	42.03	43.15	534,833	-0.73(-1.66%)
Feb 25, 2026	44.18	44.88	43.43	43.88	521,815	+0.43(+0.99%)
Feb 24, 2026	44.17	44.81	43.05	43.45	636,445	-0.73(-1.65%)
Feb 23, 2026	43.01	45.76	42.26	44.18	1,095,271	+0.97(+2.24%)
Feb 20, 2026	37.82	43.56	37.81	43.21	2,278,488	+5.40(+14.28%)
Feb 19, 2026	36.66	38.16	35.93	37.81	803,885	+1.21(+3.31%)
Feb 18, 2026	36.05	37.66	35.93	36.60	702,183	+0.65(+1.81%)
Feb 17, 2026	36.39	37.22	34.96	35.95	681,074	-0.68(-1.86%)
Feb 13, 2026	35.02	37.98	35.02	36.63	1,320,221	+1.79(+5.14%)
Feb 12, 2026	33.98	34.92	33.59	34.84	623,210	+0.92(+2.71%)
Feb 11, 2026	33.59	34.13	32.35	33.92	361,875	+0.36(+1.07%)
Feb 10, 2026	34.28	34.93	33.19	33.56	648,447	-0.40(-1.18%)
Feb 09, 2026	35.12	35.58	33.78	33.96	679,529	-1.16(-3.30%)
Feb 06, 2026	33.77	35.21	33.16	35.12	790,548	+2.18(+6.62%)
Feb 05, 2026	31.85	33.67	31.40	32.94	972,795	+0.87(+2.71%)
Feb 04, 2026	33.57	34.07	30.92	32.07	408,683	-1.22(-3.66%)
Feb 03, 2026	32.77	33.96	32.66	33.29	453,749	+0.54(+1.65%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.