Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

32.68 -2.87 (-8.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2024 35.75 36.79 32.24 32.68 428,136 -2.87(-8.07%)
May 22, 2024 35.97 37.75 35.34 35.55 283,556 -0.54(-1.50%)
May 21, 2024 36.30 37.35 35.99 36.09 266,860 -0.78(-2.12%)
May 20, 2024 37.52 37.90 36.14 36.87 240,623 -0.93(-2.46%)
May 17, 2024 37.97 38.18 36.94 37.80 308,277 +0.00(+0.00%)
May 16, 2024 36.97 38.70 36.83 37.80 282,967 +0.42(+1.12%)
May 15, 2024 40.00 40.49 36.62 37.38 299,261 -1.91(-4.86%)
May 14, 2024 37.72 39.59 37.15 39.29 400,122 +2.29(+6.19%)
May 13, 2024 37.22 38.42 36.04 37.00 274,679 +0.07(+0.19%)
May 10, 2024 38.64 38.64 35.12 36.93 429,293 +1.74(+4.94%)
May 09, 2024 32.77 36.00 32.45 35.19 185,724 +2.17(+6.57%)
May 08, 2024 34.08 34.34 31.79 33.02 245,077 -1.22(-3.56%)
May 07, 2024 35.73 35.91 33.40 34.24 186,999 -1.53(-4.28%)
May 06, 2024 35.97 37.00 34.98 35.77 208,175 -0.01(-0.03%)
May 03, 2024 37.00 39.04 35.17 35.78 196,820 -0.49(-1.35%)
May 02, 2024 35.22 36.98 33.80 36.27 389,590 +2.41(+7.12%)
May 01, 2024 33.01 34.39 31.39 33.86 670,906 +0.83(+2.51%)
Apr 30, 2024 34.93 36.65 32.70 33.03 489,376 -1.86(-5.33%)
Apr 29, 2024 34.03 35.84 33.41 34.89 361,275 +1.33(+3.96%)
Apr 26, 2024 32.63 34.30 32.49 33.56 225,967 +1.09(+3.36%)
Apr 25, 2024 32.44 33.23 31.27 32.47 233,608 -0.52(-1.58%)
Apr 24, 2024 34.17 34.50 32.20 32.99 203,860 -1.26(-3.68%)
Apr 23, 2024 33.35 35.88 32.42 34.25 201,520 +0.95(+2.87%)
Apr 22, 2024 33.00 34.39 32.00 33.30 261,723 +0.89(+2.73%)
Apr 19, 2024 34.10 35.40 31.97 32.41 395,420 -3.17(-8.91%)
Apr 18, 2024 34.22 36.66 33.58 35.58 415,289 +1.27(+3.70%)
Apr 17, 2024 36.37 36.37 32.00 34.31 548,013 -1.96(-5.40%)
Apr 16, 2024 37.00 38.02 35.86 36.27 190,818 -0.93(-2.50%)
Apr 15, 2024 36.53 38.54 36.31 37.20 251,522 -0.29(-0.77%)
Apr 12, 2024 39.03 40.84 37.42 37.49 335,992 -1.10(-2.85%)
Apr 11, 2024 39.01 39.01 36.83 38.59 263,172 -0.10(-0.26%)
Apr 10, 2024 38.15 39.75 35.63 38.69 255,215 -0.49(-1.25%)
Apr 09, 2024 37.44 39.53 36.52 39.18 348,212 +2.05(+5.52%)
Apr 08, 2024 36.77 38.07 35.91 37.13 275,474 +0.95(+2.63%)
Apr 05, 2024 35.60 37.62 34.67 36.18 162,731 +0.80(+2.26%)
Apr 04, 2024 34.95 36.67 34.73 35.38 701,929 +0.72(+2.08%)
Apr 03, 2024 34.07 35.55 33.57 34.66 485,299 +0.35(+1.02%)
Apr 02, 2024 36.57 38.99 34.12 34.31 335,832 -2.69(-7.27%)
Apr 01, 2024 37.82 39.69 36.42 37.00 181,061 -0.93(-2.45%)
Mar 28, 2024 37.00 38.69 36.39 37.93 951,529 +0.93(+2.51%)
Mar 27, 2024 37.00 38.10 36.48 37.00 573,501 -0.61(-1.62%)
Mar 26, 2024 40.65 40.79 37.57 37.61 327,872 -0.87(-2.26%)
Mar 25, 2024 41.20 43.00 37.99 38.48 456,371 -2.72(-6.60%)
Mar 22, 2024 41.37 42.43 39.62 41.20 302,065 +1.34(+3.36%)
Mar 21, 2024 40.12 42.78 38.52 39.86 396,804 +0.10(+0.25%)
Mar 20, 2024 38.29 40.33 37.41 39.76 314,474 +1.37(+3.57%)
Mar 19, 2024 39.90 41.02 37.63 38.39 957,325 -1.68(-4.19%)
Mar 18, 2024 47.89 47.97 39.59 40.07 497,827 -5.30(-11.68%)
Mar 15, 2024 41.41 47.61 41.00 45.37 2,233,298 +3.45(+8.23%)
Mar 14, 2024 44.51 44.74 41.05 41.92 386,089 -2.59(-5.82%)
Mar 13, 2024 42.55 45.82 42.55 44.51 295,272 +2.19(+5.17%)
Mar 12, 2024 41.24 42.45 39.39 42.32 176,822 +1.43(+3.50%)
Mar 11, 2024 37.06 41.69 35.93 40.89 507,267 +2.96(+7.80%)
Mar 08, 2024 39.74 41.01 37.38 37.93 382,148 -0.92(-2.37%)
Mar 07, 2024 40.37 41.09 38.05 38.85 552,004 -1.41(-3.50%)
Mar 06, 2024 37.75 40.81 36.15 40.26 869,532 +2.61(+6.93%)
Mar 05, 2024 36.99 39.77 36.29 37.65 1,781,703 +2.68(+7.66%)
Mar 04, 2024 31.39 35.35 30.89 34.97 1,310,041 +5.07(+16.96%)
Mar 01, 2024 30.18 32.99 28.48 29.90 1,001,284 +2.46(+8.97%)
Feb 29, 2024 26.45 28.80 24.85 27.44 1,169,793 +1.34(+5.13%)
Feb 28, 2024 24.75 26.32 24.35 26.10 383,095 +1.19(+4.78%)
Feb 27, 2024 24.25 24.91 23.62 24.91 763,019 +0.91(+3.79%)
Feb 26, 2024 23.58 24.77 23.05 24.00 969,710 +0.42(+1.78%)
Feb 23, 2024 20.96 23.73 20.13 23.58 746,737 +3.17(+15.53%)
Feb 22, 2024 20.56 21.19 20.07 20.41 207,135 -0.07(-0.34%)
Feb 21, 2024 21.91 21.91 20.12 20.48 225,172 -1.47(-6.70%)
Feb 20, 2024 23.37 23.37 21.39 21.95 296,164 -1.27(-5.47%)
Feb 16, 2024 23.02 23.75 22.43 23.22 996,524 +0.66(+2.93%)
Feb 15, 2024 22.64 22.96 22.16 22.56 236,220 +0.02(+0.09%)
Feb 14, 2024 22.50 23.34 22.39 22.54 275,820 +0.07(+0.33%)
Feb 13, 2024 22.34 23.21 21.73 22.46 409,383 -0.07(-0.33%)
Feb 12, 2024 23.67 24.00 22.06 22.54 527,936 -1.41(-5.89%)
Feb 09, 2024 24.02 24.58 23.56 23.95 766,234 +0.26(+1.10%)
Feb 08, 2024 24.10 24.58 23.64 23.69 192,830 -0.31(-1.29%)
Feb 07, 2024 25.53 26.04 23.77 24.00 249,791 -1.53(-5.99%)
Feb 06, 2024 25.31 26.08 25.25 25.53 177,661 +0.22(+0.87%)
Feb 05, 2024 25.64 25.64 24.48 25.31 497,869 -0.43(-1.67%)
Feb 02, 2024 25.63 26.10 24.56 25.74 314,289 -0.12(-0.46%)
Feb 01, 2024 25.93 26.45 25.18 25.86 181,341 -0.05(-0.19%)
Jan 31, 2024 27.85 28.28 25.84 25.91 554,360 -1.69(-6.12%)
Jan 30, 2024 26.71 28.09 26.60 27.60 411,341 -0.08(-0.29%)
Jan 29, 2024 27.50 28.59 26.82 27.68 116,624 +0.18(+0.65%)
Jan 26, 2024 27.41 28.00 26.74 27.50 190,997 +0.50(+1.85%)
Jan 25, 2024 26.92 27.92 26.38 27.00 327,420 +0.10(+0.37%)
Jan 24, 2024 27.60 28.50 26.72 26.90 168,495 -0.48(-1.75%)
Jan 23, 2024 27.13 28.66 26.63 27.38 151,927 +0.25(+0.92%)
Jan 22, 2024 24.31 27.25 24.22 27.13 556,936 +3.01(+12.48%)
Jan 19, 2024 21.78 24.80 21.55 24.12 408,369 +2.34(+10.74%)
Jan 18, 2024 21.54 21.96 21.08 21.78 105,891 +0.22(+1.02%)
Jan 17, 2024 21.60 22.43 20.50 21.56 227,624 -0.24(-1.10%)
Jan 16, 2024 21.45 22.42 21.06 21.80 265,027 +0.40(+1.87%)
Jan 12, 2024 22.43 23.37 20.87 21.40 593,282 +0.41(+1.95%)
Jan 11, 2024 21.80 22.02 20.32 20.99 321,186 -1.14(-5.15%)
Jan 10, 2024 23.50 24.75 21.94 22.13 168,073 -1.23(-5.27%)
Jan 09, 2024 24.62 25.00 22.34 23.36 654,330 -1.54(-6.18%)
Jan 08, 2024 22.17 25.81 21.40 24.90 664,912 +2.66(+11.96%)
Jan 05, 2024 22.17 22.86 21.02 22.24 116,068 -0.30(-1.33%)
Jan 04, 2024 21.07 23.00 20.11 22.54 144,646 +1.54(+7.33%)
Jan 03, 2024 21.55 22.08 18.54 21.00 98,604 -0.40(-1.87%)
Jan 02, 2024 21.99 22.10 19.59 21.40 93,893 -0.12(-0.56%)
Dec 29, 2023 20.50 22.00 19.83 21.52 111,015 +1.02(+4.98%)
Dec 28, 2023 20.24 20.71 20.24 20.50 96,538 +0.30(+1.49%)
Dec 27, 2023 19.37 20.32 18.61 20.20 95,535 +0.90(+4.66%)
Dec 26, 2023 18.11 19.60 17.83 19.30 91,699 +1.13(+6.22%)
Dec 22, 2023 17.10 18.39 16.90 18.17 81,309 +0.95(+5.52%)
Dec 21, 2023 15.68 17.45 15.60 17.22 142,715 +1.67(+10.74%)
Dec 20, 2023 17.09 17.81 15.41 15.55 136,473 -0.85(-5.18%)
Dec 19, 2023 15.82 16.61 15.37 16.40 114,014 +0.59(+3.73%)
Dec 18, 2023 16.83 16.83 15.63 15.81 83,396 +0.31(+2.00%)
Dec 15, 2023 14.95 15.65 14.62 15.50 122,329 +0.66(+4.45%)
Dec 14, 2023 16.00 17.22 14.22 14.84 348,210 -1.68(-10.17%)
Dec 13, 2023 16.39 18.10 16.03 16.52 71,398 +0.02(+0.12%)
Dec 12, 2023 17.85 18.88 15.94 16.50 275,666 -1.55(-8.59%)
Dec 11, 2023 21.29 21.29 18.03 18.05 285,117 -1.56(-7.96%)
Dec 08, 2023 20.39 21.83 19.61 19.61 369,167 -0.25(-1.26%)
Dec 07, 2023 20.14 21.19 17.04 19.86 466,592 -0.39(-1.93%)
Dec 06, 2023 19.43 22.66 19.43 20.25 33,826 -0.25(-1.22%)
Dec 05, 2023 19.10 21.61 17.20 20.50 20,430 +1.21(+6.27%)
Dec 04, 2023 19.50 19.50 17.20 19.29 26,419 -0.29(-1.48%)
Dec 01, 2023 18.77 21.40 16.24 19.58 86,581 +0.92(+4.93%)
Nov 30, 2023 15.31 19.60 14.38 18.66 121,634 +2.94(+18.70%)
Nov 29, 2023 15.51 16.88 15.44 15.72 101,839 +1.22(+8.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.