5 DAY PERFORMANCE
-57.47%
1 MONTH PERFORMANCE
-55.71%
3 MONTH PERFORMANCE
-60.64%
6 MONTH PERFORMANCE
-42.16%
YEAR-TO-DATE PERFORMANCE
+25.37%
1 YEAR PERFORMANCE
+79.74%
Spyre Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $98.38 | $96.59 (-1.82%) | $98.75 | $93.83 | 1.14 M | $8.54 B |
| 11/04/2026 | $99.00 | $99.04 (0.04%) | $100.00 | $92.77 | 1.50 M | $8.76 B |
| 11/03/2026 | $97.04 | $99.27 (2.3%) | $100.00 | $96.51 | 904.90 K | $8.78 B |
| 11/02/2026 | $97.11 | $95.51 (-1.65%) | $98.13 | $93.82 | 752.10 K | $8.44 B |
| 10/30/2026 | $96.78 | $96.56 (-0.23%) | $98.96 | $94.68 | 661.13 K | $8.54 B |
| 10/29/2026 | $99.71 | $98.96 (-0.75%) | $100.42 | $97.95 | 567.64 K | $8.75 B |
| 10/28/2026 | $98.39 | $99.75 (1.38%) | $100.14 | $97.55 | 724.55 K | $8.82 B |
| 10/27/2026 | $93.00 | $99.05 (6.51%) | $99.24 | $92.37 | 944.93 K | $8.76 B |
| 10/26/2026 | $91.54 | $92.91 (1.5%) | $94.19 | $90.35 | 637.20 K | $8.21 B |
| 10/23/2026 | $90.71 | $90.33 (-0.42%) | $91.90 | $88.69 | 503.01 K | $7.99 B |
| 10/22/2026 | $92.95 | $92.33 (-0.67%) | $94.57 | $91.27 | 802.95 K | $8.16 B |
| 10/21/2026 | $92.78 | $92.95 (0.18%) | $95.17 | $92.32 | 1.15 M | $8.22 B |
| 10/20/2026 | $85.12 | $91.40 (7.38%) | $93.22 | $85.08 | 1.71 M | $8.08 B |
| 10/19/2026 | $82.29 | $84.72 (2.95%) | $86.05 | $80.94 | 1.27 M | $7.49 B |
| 10/16/2026 | $80.21 | $79.90 (-0.39%) | $80.52 | $78.13 | 1.27 M | $7.06 B |
| 10/15/2026 | $76.87 | $80.10 (4.2%) | $80.88 | $76.87 | 1.15 M | $7.08 B |
| 10/14/2026 | $80.13 | $78.63 (-1.87%) | $82.45 | $77.95 | 1.62 M | $6.95 B |
| 10/13/2026 | $85.12 | $80.45 (-5.49%) | $85.32 | $80.45 | 1.44 M | $7.11 B |
| 10/12/2026 | $86.30 | $85.90 (-0.46%) | $86.62 | $84.21 | 873.91 K | $7.59 B |
| 10/09/2026 | $79.90 | $85.69 (7.25%) | $86.22 | $78.73 | 1.12 M | $7.58 B |
| 10/08/2026 | $79.58 | $79.90 (0.4%) | $80.91 | $77.05 | 2.33 M | $7.06 B |
| 10/07/2026 | $78.91 | $80.85 (2.46%) | $82.22 | $78.00 | 2.72 M | $7.15 B |
| 10/06/2026 | $92.08 | $80.11 (-13%) | $92.08 | $79.36 | 4.25 M | $7.08 B |
| 10/05/2026 | $93.02 | $92.72 (-0.32%) | $95.01 | $89.49 | 642.86 K | $8.20 B |
| 10/02/2026 | $91.16 | $93.19 (2.23%) | $95.27 | $90.48 | 1.24 M | $8.24 B |
| 10/01/2026 | $89.13 | $89.93 (0.9%) | $94.06 | $87.25 | 1.66 M | $7.95 B |
| 09/30/2026 | $88.64 | $89.03 (0.44%) | $95.08 | $88.00 | 2.10 M | $7.87 B |
| 09/29/2026 | $85.09 | $84.72 (-0.43%) | $86.64 | $83.26 | 1.05 M | $7.49 B |
| 09/28/2026 | $84.72 | $85.79 (1.26%) | $87.12 | $84.00 | 1.05 M | $7.58 B |
| 09/25/2026 | $88.10 | $85.69 (-2.74%) | $88.10 | $85.63 | 560.10 K | $7.58 B |
| 09/24/2026 | $87.46 | $87.09 (-0.42%) | $87.46 | $82.93 | 1.73 M | $7.70 B |
| 09/23/2026 | $91.56 | $88.17 (-3.7%) | $91.56 | $86.30 | 918.80 K | $7.80 B |
| 09/22/2026 | $91.53 | $91.97 (0.48%) | $93.58 | $89.90 | 1.22 M | $8.13 B |
| 09/21/2026 | $91.07 | $92.03 (1.05%) | $94.06 | $89.65 | 1.45 M | $8.14 B |
| 09/18/2026 | $92.82 | $90.25 (-2.77%) | $93.34 | $89.85 | 3.36 M | $7.98 B |
| 09/17/2026 | $92.86 | $92.68 (-0.19%) | $95.19 | $91.14 | 1.44 M | $8.19 B |
| 09/16/2026 | $91.38 | $91.17 (-0.23%) | $93.07 | $90.48 | 1.26 M | $8.06 B |
| 09/15/2026 | $90.82 | $90.95 (0.14%) | $91.07 | $88.47 | 858.50 K | $8.04 B |
| 09/14/2026 | $90.21 | $90.80 (0.65%) | $91.40 | $89.43 | 1.10 M | $8.03 B |
| 09/11/2026 | $90.00 | $90.60 (0.67%) | $91.41 | $87.89 | 886.10 K | $8.01 B |
| 09/10/2026 | $85.56 | $88.71 (3.68%) | $88.72 | $85.26 | 902.46 K | $7.84 B |
| 09/09/2026 | $88.07 | $86.93 (-1.29%) | $89.57 | $86.85 | 1.01 M | $7.69 B |
| 09/08/2026 | $85.00 | $90.79 (6.81%) | $92.10 | $85.00 | 1.25 M | $8.03 B |
| 09/04/2026 | $86.45 | $88.98 (2.93%) | $89.18 | $84.68 | 803.86 K | $7.87 B |
| 09/03/2026 | $86.71 | $87.25 (0.62%) | $87.90 | $85.78 | 1.05 M | $7.71 B |
| 09/02/2026 | $88.05 | $87.05 (-1.14%) | $90.18 | $84.00 | 1.36 M | $7.70 B |
| 09/01/2026 | $87.06 | $88.50 (1.65%) | $90.00 | $85.00 | 1.43 M | $7.82 B |
| 08/31/2026 | $89.15 | $89.33 (0.2%) | $90.97 | $86.40 | 1.91 M | $7.90 B |
| 08/28/2026 | $91.75 | $90.36 (-1.51%) | $93.39 | $89.45 | 1.27 M | $7.99 B |
| 08/27/2026 | $93.61 | $93.62 (0.01%) | $94.95 | $91.25 | 1.17 M | $8.28 B |
| 08/26/2026 | $92.41 | $93.61 (1.3%) | $96.22 | $90.60 | 3.12 M | $8.28 B |
| 08/25/2026 | $109.02 | $107.36 (-1.52%) | $110.15 | $106.94 | 923.60 K | $9.49 B |
| 08/24/2026 | $106.49 | $106.65 (0.15%) | $108.02 | $104.94 | 640.60 K | $9.43 B |
| 08/21/2026 | $108.85 | $106.49 (-2.17%) | $110.00 | $105.71 | 1.01 M | $9.41 B |
| 08/20/2026 | $106.60 | $107.79 (1.12%) | $108.18 | $104.56 | 700.64 K | $9.53 B |
| 08/19/2026 | $110.00 | $108.92 (-0.98%) | $110.18 | $104.17 | 1.17 M | $9.63 B |
| 08/18/2026 | $102.46 | $107.82 (5.23%) | $108.62 | $101.44 | 949.56 K | $9.53 B |
| 08/17/2026 | $102.94 | $104.60 (1.61%) | $104.96 | $102.26 | 891.63 K | $9.25 B |
| 08/14/2026 | $101.21 | $103.63 (2.39%) | $104.13 | $95.61 | 559.50 K | $9.16 B |
| 08/13/2026 | $101.00 | $101.85 (0.84%) | $103.84 | $100.90 | 525.43 K | $9.00 B |
| 08/12/2026 | $105.06 | $104.09 (-0.92%) | $105.06 | $99.00 | 909.63 K | $9.20 B |
| 08/11/2026 | $105.33 | $102.74 (-2.46%) | $105.44 | $99.84 | 931.73 K | $9.08 B |
| 08/10/2026 | $106.19 | $105.33 (-0.81%) | $107.00 | $103.33 | 822.71 K | $9.31 B |
| 08/07/2026 | $106.01 | $104.91 (-1.04%) | $106.67 | $103.64 | 526.60 K | $9.28 B |
| 08/06/2026 | $102.39 | $103.42 (1.01%) | $106.75 | $101.64 | 454.50 K | $9.14 B |
| 08/05/2026 | $104.94 | $104.35 (-0.56%) | $108.14 | $100.88 | 1.04 M | $9.23 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.
