Skip to main content

Spyre Therapeutics, Inc. - Common Stock (NQ: SYRE )

33.98 +1.45 (+4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 32.72 34.13 32.72 33.98 387,770 +1.45(+4.46%)
Oct 31, 2024 34.32 34.32 32.22 32.53 363,658 -1.63(-4.77%)
Oct 30, 2024 33.67 34.91 33.52 34.16 268,244 +0.36(+1.07%)
Oct 29, 2024 34.30 34.70 32.91 33.80 314,937 -0.60(-1.74%)
Oct 28, 2024 35.49 36.09 34.29 34.40 230,309 -0.41(-1.18%)
Oct 25, 2024 34.94 36.60 34.14 34.81 537,120 +1.11(+3.29%)
Oct 24, 2024 33.86 34.46 33.37 33.70 229,757 +0.09(+0.27%)
Oct 23, 2024 34.00 34.70 32.22 33.61 591,702 -0.54(-1.58%)
Oct 22, 2024 32.26 34.21 32.19 34.15 394,018 +1.72(+5.30%)
Oct 21, 2024 32.67 33.14 31.70 32.43 197,698 -0.33(-1.01%)
Oct 18, 2024 32.75 33.27 31.89 32.76 212,707 +0.00(+0.00%)
Oct 17, 2024 32.57 34.14 32.17 32.76 605,695 +0.39(+1.20%)
Oct 16, 2024 31.00 32.45 30.61 32.37 438,466 +0.89(+2.83%)
Oct 15, 2024 31.21 32.00 29.80 31.48 626,138 +0.82(+2.67%)
Oct 14, 2024 28.41 30.70 28.30 30.66 1,127,129 +1.96(+6.83%)
Oct 11, 2024 27.21 28.96 27.15 28.70 228,992 +1.48(+5.44%)
Oct 10, 2024 27.01 27.34 26.28 27.22 199,548 -0.26(-0.95%)
Oct 09, 2024 27.85 28.30 26.75 27.48 289,408 -0.40(-1.43%)
Oct 08, 2024 27.50 28.53 27.35 27.88 316,791 +0.38(+1.38%)
Oct 07, 2024 29.15 29.37 27.40 27.50 215,744 -1.65(-5.66%)
Oct 04, 2024 28.80 29.36 28.73 29.15 187,941 +0.78(+2.75%)
Oct 03, 2024 27.37 28.73 27.37 28.37 201,802 +0.69(+2.49%)
Oct 02, 2024 27.31 28.19 26.92 27.68 259,013 +0.22(+0.80%)
Oct 01, 2024 29.18 29.18 26.84 27.46 599,336 -1.95(-6.63%)
Sep 30, 2024 28.39 29.94 28.39 29.41 375,923 +0.92(+3.23%)
Sep 27, 2024 29.31 29.52 28.06 28.49 652,179 -0.57(-1.96%)
Sep 26, 2024 28.22 30.11 27.90 29.06 2,297,310 +1.35(+4.87%)
Sep 25, 2024 28.11 29.44 27.64 27.71 450,948 -0.45(-1.60%)
Sep 24, 2024 30.32 30.52 27.98 28.16 373,622 -1.72(-5.76%)
Sep 23, 2024 29.56 30.39 28.71 29.88 680,488 -0.29(-0.96%)
Sep 20, 2024 30.24 31.89 29.75 30.17 2,151,210 -0.23(-0.76%)
Sep 19, 2024 29.99 30.50 29.50 30.40 459,081 +1.44(+4.97%)
Sep 18, 2024 28.51 29.96 28.21 28.96 462,393 +0.45(+1.58%)
Sep 17, 2024 29.23 30.10 28.47 28.51 575,258 -0.45(-1.55%)
Sep 16, 2024 29.31 29.70 27.09 28.96 701,234 -0.40(-1.36%)
Sep 13, 2024 28.80 30.25 28.79 29.36 687,022 +0.92(+3.23%)
Sep 12, 2024 28.95 29.72 28.24 28.44 186,732 -0.54(-1.86%)
Sep 11, 2024 28.10 29.51 27.29 28.98 379,152 +0.79(+2.80%)
Sep 10, 2024 29.20 29.66 27.88 28.19 542,450 -0.89(-3.06%)
Sep 09, 2024 28.37 29.66 27.89 29.08 491,773 +1.12(+4.01%)
Sep 06, 2024 27.81 28.50 26.52 27.96 411,459 -0.08(-0.29%)
Sep 05, 2024 28.21 28.88 27.69 28.04 341,346 +0.04(+0.14%)
Sep 04, 2024 27.14 29.12 26.69 28.00 433,384 +1.40(+5.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.