5 DAY PERFORMANCE
-54.95%
1 MONTH PERFORMANCE
-61.43%
3 MONTH PERFORMANCE
-53.51%
6 MONTH PERFORMANCE
-0.44%
YEAR-TO-DATE PERFORMANCE
+25.37%
1 YEAR PERFORMANCE
+176.01%
Spyre Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $91.07 | $92.03 (1.05%) | $94.06 | $89.65 | 1.45 M | $7.80 B |
| 09/18/2026 | $92.82 | $90.25 (-2.77%) | $93.34 | $89.85 | 3.36 M | $7.65 B |
| 09/17/2026 | $92.86 | $92.68 (-0.19%) | $95.19 | $91.14 | 1.44 M | $7.85 B |
| 09/16/2026 | $91.38 | $91.17 (-0.23%) | $93.07 | $90.48 | 1.26 M | $7.72 B |
| 09/15/2026 | $90.82 | $90.95 (0.14%) | $91.07 | $88.47 | 858.50 K | $7.71 B |
| 09/14/2026 | $90.21 | $90.80 (0.65%) | $91.40 | $89.43 | 1.10 M | $7.69 B |
| 09/11/2026 | $90.00 | $90.60 (0.67%) | $91.41 | $87.89 | 886.10 K | $7.68 B |
| 09/10/2026 | $85.56 | $88.71 (3.68%) | $88.72 | $85.26 | 902.46 K | $7.52 B |
| 09/09/2026 | $88.07 | $86.93 (-1.29%) | $89.57 | $86.85 | 1.01 M | $7.37 B |
| 09/08/2026 | $85.00 | $90.79 (6.81%) | $92.10 | $85.00 | 1.25 M | $7.69 B |
| 09/04/2026 | $86.45 | $88.98 (2.93%) | $89.18 | $84.68 | 803.86 K | $7.54 B |
| 09/03/2026 | $86.71 | $87.25 (0.62%) | $87.90 | $85.78 | 1.05 M | $7.39 B |
| 09/02/2026 | $88.05 | $87.05 (-1.14%) | $90.18 | $84.00 | 1.36 M | $7.38 B |
| 09/01/2026 | $87.06 | $88.50 (1.65%) | $90.00 | $85.00 | 1.43 M | $7.50 B |
| 08/31/2026 | $89.15 | $89.33 (0.2%) | $90.97 | $86.40 | 1.91 M | $7.57 B |
| 08/28/2026 | $91.75 | $90.36 (-1.51%) | $93.39 | $89.45 | 1.27 M | $7.66 B |
| 08/27/2026 | $93.61 | $93.62 (0.01%) | $94.95 | $91.25 | 1.17 M | $7.93 B |
| 08/26/2026 | $92.41 | $93.61 (1.3%) | $96.22 | $90.60 | 3.12 M | $7.93 B |
| 08/25/2026 | $109.02 | $107.36 (-1.52%) | $110.15 | $106.94 | 923.60 K | $9.10 B |
| 08/24/2026 | $106.49 | $106.65 (0.15%) | $108.02 | $104.94 | 640.60 K | $9.04 B |
| 08/21/2026 | $108.85 | $106.49 (-2.17%) | $110.00 | $105.71 | 1.01 M | $9.02 B |
| 08/20/2026 | $106.60 | $107.79 (1.12%) | $108.18 | $104.56 | 700.64 K | $9.13 B |
| 08/19/2026 | $110.00 | $108.92 (-0.98%) | $110.18 | $104.17 | 1.17 M | $9.23 B |
| 08/18/2026 | $102.46 | $107.82 (5.23%) | $108.62 | $101.44 | 949.56 K | $9.14 B |
| 08/17/2026 | $102.94 | $104.60 (1.61%) | $104.96 | $102.26 | 891.63 K | $8.86 B |
| 08/14/2026 | $101.21 | $103.63 (2.39%) | $104.13 | $95.61 | 559.50 K | $8.78 B |
| 08/13/2026 | $101.00 | $101.85 (0.84%) | $103.84 | $100.90 | 525.43 K | $8.63 B |
| 08/12/2026 | $105.06 | $104.09 (-0.92%) | $105.06 | $99.00 | 909.63 K | $8.82 B |
| 08/11/2026 | $105.33 | $102.74 (-2.46%) | $105.44 | $99.84 | 931.73 K | $8.71 B |
| 08/10/2026 | $106.19 | $105.33 (-0.81%) | $107.00 | $103.33 | 822.71 K | $8.92 B |
| 08/07/2026 | $106.01 | $104.91 (-1.04%) | $106.67 | $103.64 | 526.60 K | $8.89 B |
| 08/06/2026 | $102.39 | $103.42 (1.01%) | $106.75 | $101.64 | 454.50 K | $8.76 B |
| 08/05/2026 | $104.94 | $104.35 (-0.56%) | $108.14 | $100.88 | 1.04 M | $8.84 B |
| 08/04/2026 | $98.27 | $104.94 (6.79%) | $105.25 | $97.03 | 832.00 K | $8.89 B |
| 08/03/2026 | $97.15 | $94.93 (-2.29%) | $99.58 | $92.71 | 898.40 K | $8.04 B |
| 07/31/2026 | $100.58 | $98.33 (-2.24%) | $100.58 | $95.27 | 621.73 K | $34.03 B |
| 07/30/2026 | $98.26 | $101.50 (3.3%) | $101.88 | $97.39 | 851.50 K | $35.12 B |
| 07/29/2026 | $99.38 | $97.87 (-1.52%) | $100.99 | $94.52 | 1.22 M | $33.87 B |
| 07/28/2026 | $97.19 | $99.96 (2.85%) | $100.93 | $92.37 | 1.51 M | $34.59 B |
| 07/27/2026 | $102.01 | $100.04 (-1.93%) | $105.05 | $98.87 | 669.89 K | $34.62 B |
| 07/24/2026 | $100.56 | $102.13 (1.56%) | $103.57 | $98.79 | 812.83 K | $35.34 B |
| 07/23/2026 | $97.06 | $99.99 (3.02%) | $100.35 | $97.00 | 635.07 K | $34.60 B |
| 07/22/2026 | $102.39 | $99.17 (-3.14%) | $102.39 | $99.07 | 596.17 K | $34.32 B |
| 07/21/2026 | $99.07 | $102.70 (3.66%) | $103.31 | $98.50 | 776.54 K | $35.54 B |
| 07/20/2026 | $101.02 | $97.33 (-3.65%) | $102.92 | $97.28 | 750.20 K | $33.68 B |
| 07/17/2026 | $94.26 | $100.23 (6.33%) | $101.36 | $92.37 | 1.09 M | $34.68 B |
| 07/16/2026 | $103.32 | $94.12 (-8.9%) | $103.32 | $93.37 | 1.37 M | $32.57 B |
| 07/15/2026 | $100.21 | $102.07 (1.86%) | $102.58 | $95.14 | 1.52 M | $35.32 B |
| 07/14/2026 | $96.06 | $98.95 (3.01%) | $105.09 | $94.96 | 2.78 M | $34.24 B |
| 07/13/2026 | $95.72 | $93.73 (-2.08%) | $96.82 | $92.67 | 1.04 M | $32.43 B |
| 07/10/2026 | $98.75 | $97.74 (-1.02%) | $99.34 | $94.13 | 779.20 K | $33.82 B |
| 07/09/2026 | $96.36 | $98.75 (2.48%) | $99.00 | $96.11 | 1.33 M | $34.17 B |
| 07/08/2026 | $94.36 | $95.40 (1.1%) | $95.59 | $90.65 | 1.24 M | $33.01 B |
| 07/07/2026 | $90.00 | $94.23 (4.7%) | $95.16 | $86.60 | 1.31 M | $32.61 B |
| 07/06/2026 | $87.27 | $88.74 (1.68%) | $91.89 | $86.61 | 1.39 M | $30.71 B |
| 07/02/2026 | $89.11 | $86.63 (-2.78%) | $89.69 | $85.17 | 973.96 K | $29.98 B |
| 07/01/2026 | $88.21 | $88.89 (0.77%) | $89.02 | $86.41 | 1.68 M | $30.76 B |
| 06/30/2026 | $90.30 | $88.78 (-1.68%) | $91.96 | $88.60 | 1.47 M | $30.72 B |
| 06/29/2026 | $86.56 | $90.16 (4.16%) | $90.90 | $84.81 | 2.01 M | $31.20 B |
| 06/26/2026 | $91.00 | $87.89 (-3.42%) | $91.00 | $85.97 | 4.44 M | $30.41 B |
| 06/25/2026 | $86.46 | $88.67 (2.56%) | $89.67 | $84.96 | 2.11 M | $30.68 B |
| 06/24/2026 | $83.22 | $86.24 (3.63%) | $88.15 | $81.65 | 4.04 M | $29.84 B |
| 06/23/2026 | $97.72 | $97.05 (-0.69%) | $102.06 | $95.31 | 2.64 M | $33.58 B |
| 06/22/2026 | $95.00 | $100.32 (5.6%) | $101.71 | $95.00 | 2.81 M | $34.72 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.
