Spyre Therapeutics, Inc. - Common Stock (SYRE)

88.34
+0.85 (0.97%)
NASDAQ· Last Trade: Jun 19th, 2:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202689.5590.9986.1888.342,420,43088.34
6/17/202684.9788.0383.1787.491,537,19087.49
6/16/202683.5484.9281.7083.411,337,11383.41
6/15/202681.5784.6980.7983.581,156,42783.58
6/12/202681.0984.4380.7280.79958,74280.79
6/11/202675.7481.6275.3580.771,268,03980.77
6/10/202677.1879.5274.7975.08981,53075.08
6/09/202673.6577.1171.4476.441,593,12576.44
6/08/202675.5376.3171.1172.001,036,03572.00
6/05/202677.7778.9073.0673.651,479,79373.65
6/04/202673.5779.5473.2978.481,119,15278.48
6/03/202670.3276.1169.8173.521,744,29573.52
6/02/202669.9970.5068.5069.16814,54769.16
6/01/202672.3973.2168.8570.54921,83870.54
5/29/202672.1174.3671.5173.501,113,79073.50
5/28/202672.3673.3371.0872.11428,97772.11
5/27/202673.9974.3572.2472.51557,96872.51
5/26/202674.8776.1272.1173.65478,43673.65
5/22/202675.3475.6373.1174.05574,92574.05
5/21/202670.8974.4370.1874.32738,56474.32
5/20/202668.6472.4767.8871.921,088,26671.92
5/19/202670.0870.0864.6766.621,385,67966.62
5/18/202675.0875.6569.0170.081,079,44570.08
5/15/202677.0877.0872.5474.921,958,72474.92
5/14/202676.5177.7674.4975.65449,78675.65
5/13/202675.6978.0073.4876.31776,74876.31
5/12/202677.0077.2073.2275.041,760,54675.04
5/11/202675.1578.8074.3976.431,333,15176.43
5/08/202673.1075.9172.4075.05840,63375.05
5/07/202673.5874.5171.1373.10923,62173.10
5/06/202670.6873.5170.1173.00711,47073.00
5/05/202670.6473.2270.2171.012,010,98171.01
5/04/202668.2671.6767.1869.131,008,96769.13
5/01/202674.0976.0069.1769.421,463,72369.42
4/30/202672.3375.0072.0874.451,044,34874.45
4/29/202668.2573.6167.5071.891,808,27371.89
4/28/202672.1073.9568.2068.631,070,31968.63
4/27/202669.5372.3069.5371.90687,13071.90
4/24/202669.8371.2268.4369.67601,27669.67
4/23/202673.0173.7368.3369.24693,33569.24
4/22/202672.9674.3571.7173.001,070,82273.00
4/21/202673.3974.8469.9571.271,354,32171.27
4/20/202672.2074.6872.0373.39915,91073.39
4/17/202670.3274.6070.2173.012,126,53673.01
4/16/202668.9470.3066.8869.702,195,09869.70
4/15/202667.7569.4564.6068.994,199,11068.99
4/14/202667.6867.6860.7564.011,672,98264.01
4/13/202667.0075.0059.0263.275,360,96263.27
4/10/202651.4052.9850.8551.29499,34751.29
4/09/202651.6352.7751.2051.77587,53751.77
4/08/202652.7054.3950.3951.981,043,89851.98
4/07/202648.9751.2648.8351.20799,63051.20
4/06/202647.5849.8546.7948.98791,81048.98
4/02/202647.1748.4046.2747.58438,07547.58
4/01/202650.3351.0048.6448.90890,63948.90
3/31/202646.2851.0646.2850.441,043,67550.44
3/30/202647.7548.4744.8045.42712,56045.42
3/27/202646.9347.9546.7047.31832,41547.31
3/26/202645.3949.3045.2347.521,332,52647.52
3/25/202642.9345.7942.6845.68667,80845.68
3/24/202641.7842.7640.9142.22724,59442.22
3/23/202642.0244.0841.7342.76779,44342.76
3/20/202642.1143.2241.1641.251,410,66841.25
3/19/202642.9843.2241.7442.31628,43342.31