5 DAY PERFORMANCE
-50.65%
1 MONTH PERFORMANCE
-29.44%
3 MONTH PERFORMANCE
-4.45%
6 MONTH PERFORMANCE
-6.36%
YEAR-TO-DATE PERFORMANCE
-31.74%
1 YEAR PERFORMANCE
-41.32%
Spyre Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $33.56 | $33.45 (-0.33%) | $34.06 | $33.00 | 553.53 K | $11.58 B |
| 12/04/2025 | $32.18 | $33.51 (4.13%) | $34.54 | $31.44 | 938.20 K | $11.60 B |
| 12/03/2025 | $28.85 | $32.20 (11.61%) | $32.26 | $28.50 | 1.31 M | $11.14 B |
| 12/02/2025 | $28.85 | $28.40 (-1.56%) | $29.84 | $28.16 | 643.63 K | $9.83 B |
| 12/01/2025 | $30.55 | $28.66 (-6.19%) | $30.55 | $28.45 | 867.30 K | $9.92 B |
| 11/28/2025 | $30.00 | $30.00 (0%) | $30.21 | $29.75 | 562.70 K | $10.38 B |
| 11/26/2025 | $29.21 | $29.75 (1.85%) | $29.78 | $28.71 | 503.21 K | $10.29 B |
| 11/25/2025 | $26.73 | $29.20 (9.24%) | $29.50 | $26.64 | 630.51 K | $10.10 B |
| 11/24/2025 | $24.95 | $26.97 (8.1%) | $27.21 | $24.58 | 962.60 K | $9.33 B |
| 11/21/2025 | $23.29 | $24.26 (4.16%) | $24.97 | $23.01 | 496.30 K | $8.40 B |
| 11/20/2025 | $24.77 | $23.47 (-5.25%) | $25.42 | $23.22 | 627.74 K | $8.12 B |
| 11/19/2025 | $24.52 | $24.30 (-0.9%) | $25.07 | $23.69 | 586.75 K | $8.41 B |
| 11/18/2025 | $24.18 | $24.10 (-0.33%) | $24.70 | $23.75 | 493.70 K | $8.34 B |
| 11/17/2025 | $23.47 | $24.36 (3.79%) | $25.02 | $23.03 | 724.30 K | $8.43 B |
| 11/14/2025 | $22.26 | $23.50 (5.57%) | $24.50 | $22.13 | 543.60 K | $8.13 B |
| 11/13/2025 | $23.13 | $22.63 (-2.16%) | $23.57 | $22.47 | 514.60 K | $7.83 B |
| 11/12/2025 | $23.39 | $23.43 (0.17%) | $24.19 | $22.91 | 611.40 K | $8.11 B |
| 11/11/2025 | $22.21 | $23.35 (5.13%) | $23.68 | $21.63 | 533.92 K | $8.08 B |
| 11/10/2025 | $22.93 | $22.18 (-3.27%) | $23.00 | $21.96 | 416.60 K | $7.68 B |
| 11/07/2025 | $21.88 | $22.52 (2.93%) | $22.54 | $21.15 | 569.25 K | $7.79 B |
| 11/06/2025 | $22.53 | $22.39 (-0.62%) | $22.99 | $21.88 | 504.73 K | $7.75 B |
| 11/05/2025 | $23.37 | $22.85 (-2.23%) | $23.50 | $22.03 | 813.20 K | $7.91 B |
| 11/04/2025 | $23.29 | $22.98 (-1.33%) | $23.56 | $22.87 | 696.30 K | $7.95 B |
| 11/03/2025 | $23.95 | $23.78 (-0.71%) | $24.45 | $22.42 | 1.05 M | $8.23 B |
| 10/31/2025 | $24.10 | $24.46 (1.49%) | $24.59 | $23.65 | 683.32 K | $1.48 B |
| 10/30/2025 | $23.79 | $24.26 (1.98%) | $24.68 | $23.78 | 488.41 K | $1.47 B |
| 10/29/2025 | $24.48 | $23.83 (-2.66%) | $25.01 | $23.52 | 1.08 M | $1.45 B |
| 10/28/2025 | $24.30 | $24.64 (1.4%) | $25.06 | $24.29 | 751.10 K | $1.50 B |
| 10/27/2025 | $24.01 | $24.57 (2.33%) | $25.00 | $23.65 | 1.27 M | $1.49 B |
| 10/24/2025 | $22.56 | $23.37 (3.59%) | $23.59 | $22.35 | 700.70 K | $1.42 B |
| 10/23/2025 | $22.19 | $22.37 (0.81%) | $22.89 | $21.90 | 675.34 K | $1.36 B |
| 10/22/2025 | $23.11 | $22.21 (-3.89%) | $23.40 | $21.88 | 906.70 K | $1.35 B |
| 10/21/2025 | $23.50 | $23.25 (-1.06%) | $24.03 | $22.84 | 1.04 M | $1.41 B |
| 10/20/2025 | $22.86 | $23.49 (2.76%) | $23.53 | $22.23 | 995.92 K | $1.43 B |
| 10/17/2025 | $21.93 | $22.47 (2.46%) | $22.98 | $21.90 | 1.68 M | $1.36 B |
| 10/16/2025 | $22.04 | $22.24 (0.91%) | $23.49 | $21.82 | 2.43 M | $1.35 B |
| 10/15/2025 | $21.60 | $22.19 (2.73%) | $22.31 | $21.01 | 2.53 M | $1.35 B |
| 10/14/2025 | $18.91 | $21.00 (11.05%) | $21.61 | $18.71 | 5.56 M | $1.27 B |
| 10/13/2025 | $19.15 | $18.92 (-1.2%) | $19.71 | $18.12 | 647.46 K | $1.15 B |
| 10/10/2025 | $21.02 | $19.14 (-8.94%) | $21.29 | $19.03 | 1.20 M | $1.16 B |
| 10/09/2025 | $17.66 | $21.17 (19.88%) | $21.51 | $17.65 | 2.80 M | $1.28 B |
| 10/08/2025 | $16.07 | $17.68 (10.02%) | $17.90 | $16.04 | 1.14 M | $1.07 B |
| 10/07/2025 | $16.68 | $16.02 (-3.96%) | $16.79 | $16.00 | 439.74 K | $972.36 M |
| 10/06/2025 | $16.03 | $16.67 (3.99%) | $16.71 | $15.86 | 654.92 K | $1.01 B |
| 10/03/2025 | $16.17 | $15.89 (-1.73%) | $16.30 | $15.88 | 430.50 K | $964.47 M |
| 10/02/2025 | $16.51 | $15.98 (-3.21%) | $16.70 | $15.87 | 290.48 K | $969.93 M |
| 10/01/2025 | $16.73 | $16.46 (-1.61%) | $17.19 | $16.37 | 555.44 K | $999.07 M |
| 09/30/2025 | $16.33 | $16.76 (2.63%) | $16.79 | $15.82 | 550.93 K | $1.02 B |
| 09/29/2025 | $16.27 | $16.36 (0.55%) | $16.42 | $15.49 | 965.63 K | $993.00 M |
| 09/26/2025 | $16.05 | $16.24 (1.18%) | $16.73 | $15.70 | 985.41 K | $985.71 M |
| 09/25/2025 | $16.87 | $15.61 (-7.47%) | $17.00 | $15.56 | 1.06 M | $947.47 M |
| 09/24/2025 | $15.91 | $17.00 (6.85%) | $17.12 | $15.80 | 753.11 K | $1.03 B |
| 09/23/2025 | $15.22 | $16.02 (5.26%) | $16.05 | $15.11 | 943.94 K | $972.36 M |
| 09/22/2025 | $14.86 | $15.29 (2.89%) | $15.45 | $14.51 | 608.14 K | $928.05 M |
| 09/19/2025 | $15.46 | $14.88 (-3.75%) | $15.46 | $14.64 | 967.96 K | $903.16 M |
| 09/18/2025 | $15.33 | $15.32 (-0.07%) | $15.62 | $15.01 | 685.83 K | $929.87 M |
| 09/17/2025 | $15.05 | $15.05 (0%) | $15.35 | $14.84 | 778.20 K | $913.48 M |
| 09/16/2025 | $14.84 | $14.82 (-0.13%) | $15.20 | $14.67 | 534.23 K | $899.52 M |
| 09/15/2025 | $15.62 | $14.84 (-4.99%) | $15.84 | $14.74 | 1.13 M | $900.74 M |
| 09/12/2025 | $16.11 | $15.65 (-2.86%) | $16.11 | $15.64 | 431.20 K | $949.90 M |
| 09/11/2025 | $16.24 | $16.20 (-0.25%) | $16.60 | $16.10 | 737.70 K | $983.28 M |
| 09/10/2025 | $16.58 | $16.18 (-2.41%) | $16.63 | $15.80 | 305.53 K | $982.07 M |
| 09/09/2025 | $16.68 | $16.74 (0.36%) | $17.11 | $16.30 | 253.10 K | $1.02 B |
| 09/08/2025 | $16.98 | $16.63 (-2.06%) | $17.13 | $16.52 | 284.40 K | $1.01 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
