5 DAY PERFORMANCE
-58.23%
1 MONTH PERFORMANCE
-56.42%
3 MONTH PERFORMANCE
-43.82%
6 MONTH PERFORMANCE
+16.94%
YEAR-TO-DATE PERFORMANCE
+25.37%
1 YEAR PERFORMANCE
+169.49%
Spyre Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $106.01 | $103.84 (-2.05%) | $106.67 | $103.55 | 128.02 K | |
| 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 |
| 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 |
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.
