5 DAY PERFORMANCE
-40.84%
1 MONTH PERFORMANCE
-16.15%
3 MONTH PERFORMANCE
+16.94%
6 MONTH PERFORMANCE
+83.43%
YEAR-TO-DATE PERFORMANCE
+25.37%
1 YEAR PERFORMANCE
+228.30%
Spyre Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $72.01 | $72.58 (0.79%) | $73.39 | $70.11 | 293.54 K | $24.92 B |
| 05/05/2026 | $70.65 | $71.01 (0.51%) | $73.22 | $70.21 | 2.01 M | $24.57 B |
| 05/04/2026 | $68.26 | $69.13 (1.27%) | $71.67 | $67.18 | 1.01 M | $23.92 B |
| 05/01/2026 | $74.09 | $69.42 (-6.3%) | $76.00 | $69.17 | 1.46 M | $24.02 B |
| 04/30/2026 | $72.33 | $74.45 (2.93%) | $75.00 | $72.08 | 1.04 M | $25.76 B |
| 04/29/2026 | $68.25 | $71.89 (5.33%) | $73.61 | $67.50 | 1.81 M | $24.88 B |
| 04/28/2026 | $72.10 | $68.63 (-4.81%) | $73.96 | $68.20 | 1.07 M | $23.75 B |
| 04/27/2026 | $69.53 | $71.90 (3.41%) | $72.30 | $69.53 | 687.13 K | $24.88 B |
| 04/24/2026 | $69.83 | $69.67 (-0.23%) | $72.07 | $68.43 | 601.28 K | $24.11 B |
| 04/23/2026 | $73.01 | $69.24 (-5.16%) | $73.73 | $68.33 | 693.34 K | $23.96 B |
| 04/22/2026 | $72.96 | $73.00 (0.05%) | $74.35 | $71.71 | 1.07 M | $25.26 B |
| 04/21/2026 | $73.39 | $71.27 (-2.89%) | $74.84 | $69.95 | 1.35 M | $24.66 B |
| 04/20/2026 | $72.20 | $73.39 (1.65%) | $74.68 | $72.03 | 915.91 K | $25.40 B |
| 04/17/2026 | $70.32 | $73.01 (3.83%) | $74.60 | $70.21 | 2.13 M | $25.26 B |
| 04/16/2026 | $68.94 | $69.70 (1.1%) | $70.30 | $66.88 | 2.20 M | $24.12 B |
| 04/15/2026 | $67.75 | $68.99 (1.83%) | $69.45 | $64.60 | 4.20 M | $23.87 B |
| 04/14/2026 | $67.68 | $64.01 (-5.42%) | $67.68 | $60.75 | 1.67 M | $22.15 B |
| 04/13/2026 | $67.00 | $63.27 (-5.57%) | $75.00 | $59.02 | 5.36 M | $21.89 B |
| 04/10/2026 | $51.40 | $51.29 (-0.21%) | $52.98 | $50.85 | 499.35 K | $17.75 B |
| 04/09/2026 | $51.63 | $51.77 (0.27%) | $52.77 | $51.20 | 587.54 K | $17.91 B |
| 04/08/2026 | $52.70 | $51.98 (-1.37%) | $54.39 | $50.39 | 1.04 M | $17.99 B |
| 04/07/2026 | $48.97 | $51.20 (4.55%) | $51.26 | $48.83 | 799.90 K | $17.72 B |
| 04/06/2026 | $47.58 | $48.98 (2.94%) | $49.85 | $46.79 | 791.81 K | $16.95 B |
| 04/02/2026 | $47.17 | $47.58 (0.87%) | $48.40 | $46.27 | 438.07 K | $16.46 B |
| 04/01/2026 | $50.33 | $48.90 (-2.84%) | $51.00 | $48.64 | 890.70 K | $16.92 B |
| 03/31/2026 | $46.28 | $50.44 (8.99%) | $51.06 | $46.28 | 1.04 M | $17.45 B |
| 03/30/2026 | $47.75 | $45.42 (-4.88%) | $48.47 | $44.80 | 712.64 K | $15.72 B |
| 03/27/2026 | $46.93 | $47.31 (0.81%) | $47.95 | $46.70 | 832.30 K | $16.37 B |
| 03/26/2026 | $45.39 | $47.52 (4.69%) | $49.31 | $45.23 | 1.33 M | $16.44 B |
| 03/25/2026 | $42.93 | $45.68 (6.41%) | $45.79 | $42.68 | 668.00 K | $15.81 B |
| 03/24/2026 | $41.78 | $42.22 (1.05%) | $42.76 | $40.91 | 724.61 K | $14.61 B |
| 03/23/2026 | $42.02 | $42.76 (1.76%) | $44.08 | $41.73 | 779.45 K | $14.80 B |
| 03/20/2026 | $42.11 | $41.25 (-2.04%) | $43.22 | $41.16 | 1.41 M | $14.27 B |
| 03/19/2026 | $42.98 | $42.31 (-1.56%) | $43.22 | $41.74 | 628.44 K | $14.64 B |
| 03/18/2026 | $44.28 | $43.06 (-2.76%) | $44.28 | $42.36 | 798.51 K | $14.90 B |
| 03/17/2026 | $44.25 | $43.95 (-0.68%) | $45.39 | $43.77 | 844.15 K | $15.21 B |
| 03/16/2026 | $40.73 | $44.07 (8.2%) | $44.49 | $40.73 | 1.25 M | $15.25 B |
| 03/13/2026 | $40.92 | $39.89 (-2.52%) | $42.40 | $39.00 | 844.90 K | $13.80 B |
| 03/12/2026 | $40.22 | $40.41 (0.47%) | $40.75 | $39.20 | 711.43 K | $13.98 B |
| 03/11/2026 | $41.25 | $41.50 (0.61%) | $42.61 | $41.06 | 571.27 K | $14.36 B |
| 03/10/2026 | $41.09 | $41.57 (1.17%) | $42.93 | $41.09 | 650.85 K | $14.39 B |
| 03/09/2026 | $39.75 | $41.07 (3.32%) | $41.88 | $39.21 | 890.33 K | $14.21 B |
| 03/06/2026 | $39.99 | $40.15 (0.4%) | $40.59 | $38.36 | 567.60 K | $13.89 B |
| 03/05/2026 | $40.34 | $40.59 (0.62%) | $41.50 | $39.90 | 638.56 K | $14.05 B |
| 03/04/2026 | $40.14 | $41.00 (2.14%) | $42.58 | $40.07 | 725.32 K | $14.19 B |
| 03/03/2026 | $40.99 | $40.07 (-2.24%) | $41.85 | $39.98 | 921.77 K | $13.87 B |
| 03/02/2026 | $41.27 | $42.49 (2.96%) | $42.93 | $40.74 | 742.30 K | $14.70 B |
| 02/27/2026 | $42.42 | $43.01 (1.39%) | $43.80 | $42.27 | 695.22 K | $14.88 B |
| 02/26/2026 | $43.79 | $43.15 (-1.46%) | $44.26 | $42.03 | 534.84 K | $14.93 B |
| 02/25/2026 | $44.18 | $43.88 (-0.68%) | $44.88 | $43.43 | 521.82 K | $15.18 B |
| 02/24/2026 | $44.17 | $43.45 (-1.63%) | $44.81 | $43.05 | 636.49 K | $15.04 B |
| 02/23/2026 | $43.01 | $44.18 (2.72%) | $45.76 | $42.26 | 1.10 M | $15.29 B |
| 02/20/2026 | $37.82 | $43.21 (14.25%) | $43.56 | $37.81 | 2.28 M | $14.95 B |
| 02/19/2026 | $36.66 | $37.81 (3.14%) | $38.16 | $35.93 | 804.01 K | $13.08 B |
| 02/18/2026 | $36.05 | $36.60 (1.53%) | $37.66 | $35.93 | 702.34 K | $12.67 B |
| 02/17/2026 | $36.39 | $35.95 (-1.21%) | $37.22 | $34.96 | 681.10 K | $12.44 B |
| 02/13/2026 | $35.02 | $36.63 (4.6%) | $37.98 | $35.02 | 1.32 M | $2.74 B |
| 02/12/2026 | $33.98 | $34.84 (2.53%) | $34.92 | $33.59 | 623.24 K | $2.61 B |
| 02/11/2026 | $33.59 | $33.92 (0.98%) | $34.13 | $32.35 | 362.05 K | $2.54 B |
| 02/10/2026 | $34.28 | $33.56 (-2.1%) | $34.93 | $33.19 | 648.45 K | $2.51 B |
| 02/09/2026 | $35.12 | $33.96 (-3.3%) | $35.58 | $33.78 | 679.58 K | $2.54 B |
| 02/06/2026 | $33.77 | $35.12 (4%) | $35.21 | $33.16 | 790.55 K | $2.63 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.
