Spyre Therapeutics, Inc. - Common Stock (SYRE)

Last Price36.36

Change+0.41 (1.14%)

NASDAQ · Last Trade: Feb 18th, 1:42 PM EST

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

Date Range:

2025-11-18 - 2026-02-18

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/29/2026	32.96	33.77	32.83	33.58	570,998	33.58
1/28/2026	33.45	34.03	32.49	33.14	318,603	33.14
1/27/2026	32.31	33.77	32.31	33.36	359,921	33.36
1/26/2026	31.52	33.08	31.52	32.29	410,663	32.29
1/23/2026	33.05	34.47	31.77	32.03	407,767	32.03
1/22/2026	33.87	35.06	33.82	34.09	847,477	34.09
1/21/2026	33.68	34.51	33.33	33.99	512,280	33.99
1/20/2026	32.34	33.91	31.62	33.73	597,008	33.73
1/16/2026	33.20	34.00	32.40	33.24	439,333	33.24
1/15/2026	33.26	34.17	32.57	33.09	812,259	33.09
1/14/2026	31.53	34.21	31.53	33.16	1,037,277	33.16
1/13/2026	32.95	33.70	31.03	31.53	656,892	31.53
1/12/2026	30.60	33.10	30.00	32.80	581,596	32.80
1/09/2026	30.46	31.45	30.36	30.61	456,078	30.61
1/08/2026	30.42	30.70	29.60	30.14	569,327	30.14
1/07/2026	30.45	31.69	30.21	31.05	588,705	31.05
1/06/2026	29.92	30.39	29.43	30.33	752,480	30.33
1/05/2026	30.49	30.55	28.00	29.96	987,155	29.96
1/02/2026	32.76	33.31	30.11	30.58	888,699	30.58
12/31/2025	31.78	32.84	31.52	32.76	533,201	32.76
12/30/2025	32.45	32.53	31.50	31.88	392,912	31.88
12/29/2025	32.77	33.22	32.05	32.56	348,455	32.56
12/26/2025	33.00	33.02	32.30	32.94	307,908	32.94
12/24/2025	33.38	34.10	32.79	33.05	291,964	33.05
12/23/2025	33.84	34.44	32.96	33.23	518,431	33.23
12/22/2025	32.93	34.52	32.50	34.20	1,178,951	34.20
12/19/2025	33.82	34.84	33.22	33.40	4,010,057	33.40
12/18/2025	33.66	34.24	32.88	33.47	642,193	33.47
12/17/2025	33.51	34.32	32.76	33.06	507,670	33.06
12/16/2025	33.00	33.52	32.26	32.97	519,815	32.97
12/15/2025	33.93	34.96	33.15	33.34	729,374	33.34
12/12/2025	34.36	35.17	33.24	33.62	731,900	33.62
12/11/2025	34.77	35.31	34.17	34.36	666,847	34.36
12/10/2025	33.70	34.94	33.51	34.66	765,696	34.66
12/09/2025	34.48	34.98	33.52	33.68	1,123,796	33.68
12/08/2025	33.95	34.96	33.45	34.63	1,178,640	34.63
12/05/2025	33.56	34.06	33.00	33.45	553,532	33.45
12/04/2025	32.18	34.54	31.44	33.51	938,173	33.51
12/03/2025	28.85	32.26	28.50	32.20	1,314,263	32.20
12/02/2025	28.85	29.84	28.16	28.40	643,629	28.40
12/01/2025	30.55	30.55	28.45	28.66	867,252	28.66
11/28/2025	30.00	30.21	29.75	30.00	562,693	30.00
11/26/2025	29.21	29.78	28.71	29.75	503,212	29.75
11/25/2025	26.73	29.50	26.64	29.20	630,512	29.20
11/24/2025	24.95	27.21	24.58	26.97	946,619	26.97
11/21/2025	23.29	24.97	23.01	24.26	496,266	24.26
11/20/2025	24.77	25.42	23.22	23.47	627,741	23.47
11/19/2025	24.52	25.07	23.69	24.30	586,745	24.30
11/18/2025	24.18	24.25	23.75	24.10	493,684	24.10