5 DAY PERFORMANCE
-53.51%
1 MONTH PERFORMANCE
-44.54%
3 MONTH PERFORMANCE
-3.95%
6 MONTH PERFORMANCE
+23.59%
YEAR-TO-DATE PERFORMANCE
+25.37%
1 YEAR PERFORMANCE
+179.77%
Spyre Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $95.00 | $100.32 (5.6%) | $101.71 | $95.00 | 2.81 M | $34.72 B |
| 06/18/2026 | $89.55 | $88.34 (-1.35%) | $90.99 | $86.18 | 2.42 M | $30.57 B |
| 06/17/2026 | $84.97 | $87.49 (2.97%) | $88.03 | $83.17 | 1.54 M | $30.28 B |
| 06/16/2026 | $83.54 | $83.41 (-0.16%) | $84.93 | $81.70 | 1.34 M | $28.86 B |
| 06/15/2026 | $81.57 | $83.58 (2.46%) | $84.69 | $80.79 | 1.16 M | $28.92 B |
| 06/12/2026 | $81.09 | $80.79 (-0.37%) | $84.43 | $80.72 | 958.74 K | $27.96 B |
| 06/11/2026 | $75.74 | $80.77 (6.64%) | $81.62 | $75.35 | 1.27 M | $27.95 B |
| 06/10/2026 | $77.18 | $75.08 (-2.72%) | $79.52 | $74.79 | 981.53 K | $25.98 B |
| 06/09/2026 | $73.65 | $76.44 (3.79%) | $77.11 | $70.89 | 1.59 M | $26.45 B |
| 06/08/2026 | $75.53 | $72.00 (-4.67%) | $76.31 | $71.11 | 1.04 M | $24.92 B |
| 06/05/2026 | $77.77 | $73.65 (-5.3%) | $78.90 | $73.06 | 1.48 M | $25.49 B |
| 06/04/2026 | $73.57 | $78.48 (6.67%) | $79.54 | $73.29 | 1.12 M | $27.16 B |
| 06/03/2026 | $70.33 | $73.52 (4.54%) | $76.11 | $69.82 | 1.68 M | $25.44 B |
| 06/02/2026 | $69.99 | $69.16 (-1.19%) | $70.50 | $68.50 | 814.72 K | $23.93 B |
| 06/01/2026 | $72.39 | $70.54 (-2.56%) | $73.21 | $68.85 | 921.84 K | $24.41 B |
| 05/29/2026 | $72.11 | $73.50 (1.93%) | $74.36 | $71.51 | 1.11 M | $25.43 B |
| 05/28/2026 | $72.36 | $72.11 (-0.35%) | $73.33 | $71.08 | 429.00 K | $24.95 B |
| 05/27/2026 | $73.99 | $72.51 (-2%) | $74.35 | $72.24 | 558.00 K | $25.09 B |
| 05/26/2026 | $74.87 | $73.65 (-1.63%) | $76.12 | $72.11 | 478.89 K | $25.49 B |
| 05/22/2026 | $75.34 | $74.05 (-1.71%) | $75.63 | $73.11 | 574.92 K | $25.62 B |
| 05/21/2026 | $70.89 | $74.32 (4.84%) | $74.43 | $70.18 | 738.60 K | $25.72 B |
| 05/20/2026 | $68.64 | $71.92 (4.78%) | $72.47 | $67.88 | 1.09 M | $24.89 B |
| 05/19/2026 | $70.08 | $66.62 (-4.94%) | $70.08 | $64.67 | 1.39 M | $23.05 B |
| 05/18/2026 | $75.08 | $70.08 (-6.66%) | $75.65 | $69.01 | 1.08 M | $24.25 B |
| 05/15/2026 | $77.08 | $74.92 (-2.8%) | $77.08 | $72.54 | 1.96 M | $25.93 B |
| 05/14/2026 | $76.51 | $75.65 (-1.12%) | $77.76 | $74.49 | 449.80 K | $26.18 B |
| 05/13/2026 | $75.69 | $76.31 (0.82%) | $78.00 | $73.48 | 776.75 K | $26.41 B |
| 05/12/2026 | $77.00 | $75.04 (-2.55%) | $77.20 | $73.22 | 1.76 M | $25.97 B |
| 05/11/2026 | $75.15 | $76.43 (1.7%) | $78.80 | $74.39 | 1.33 M | $26.45 B |
| 05/08/2026 | $73.10 | $75.05 (2.67%) | $75.91 | $72.40 | 840.63 K | $25.97 B |
| 05/07/2026 | $73.58 | $73.10 (-0.65%) | $74.51 | $71.13 | 923.85 K | $25.30 B |
| 05/06/2026 | $70.68 | $73.00 (3.28%) | $73.51 | $70.11 | 711.50 K | $25.26 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 |
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.
