SYRE | Spyre Therap | Historical Data

S&P 500$7,619.38
+1.31%
2m
DOW 30$52,486.49
+0.49%
2m
NASDAQ 100$28,374.25
+2.28%
2m
Russell 2000$283.09
+0.89%
2m
Russell 1000$415.99
+1.25%
2m
S&P 400$3,731.96
+0.84%
2m
S&P 600$1,730.00
+0.80%
2m

Spyre Therap (SYRE)

NASDAQ

$106.67-$0.15 (-0.14%)

Price as of Nov 12, 2026 8:51 AM EST

$10.1B
Market Cap
355.91%
1-Year Change
Biotechnology
Industry

1 Month
+24.66%

Low Price$78.63

High Price$109.00
3 Months
+3.97%

Low Price$78.63

High Price$109.00
1 Year
+355.91%

Low Price$22.63

High Price$109.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	104.21	107.87	103.72	106.82	+2.24%	1,036,922
11/10/2026	107.07	109.15	103.19	104.48	-4.15%	1,003,967
11/09/2026	105.59	110.64	104.41	109.00	+4.95%	1,393,651
11/06/2026	98.35	104.30	97.29	103.86	+7.53%	1,635,370
11/05/2026	98.38	98.75	93.83	96.59	-2.47%	1,161,303
11/04/2026	99.00	100.00	92.77	99.04	-0.23%	1,496,160
11/03/2026	97.04	100.00	96.51	99.27	+3.94%	905,984
11/03/2026	-$0.94 Earnings
11/02/2026	97.11	98.13	93.82	95.51	-1.09%	753,078
10/30/2026	96.78	98.96	94.68	96.56	-2.43%	661,126
10/29/2026	99.71	100.42	97.95	98.96	-0.79%	567,626
10/28/2026	98.39	100.14	97.55	99.75	+0.71%	724,549
10/27/2026	93.00	99.24	92.37	99.05	+6.60%	944,931
10/26/2026	91.54	94.19	90.35	92.91	+2.86%	637,181
10/23/2026	90.71	91.90	88.69	90.33	-2.17%	503,100
10/22/2026	92.95	94.57	91.27	92.33	-0.67%	802,950
10/21/2026	92.78	95.17	92.32	92.95	+1.70%	1,153,116
10/20/2026	85.12	93.22	85.08	91.40	+7.88%	1,708,557
10/19/2026	82.29	86.05	80.94	84.72	+6.03%	1,272,056
10/16/2026	80.21	80.52	78.13	79.90	-0.25%	1,273,467
10/15/2026	76.87	80.88	76.87	80.10	+1.87%	1,148,030
10/14/2026	80.13	82.45	77.95	78.63	-2.26%	1,624,638
10/13/2026	85.12	85.32	80.45	80.45	-6.34%	1,441,084
10/12/2026	86.30	86.62	84.21	85.90	+0.25%	873,909
10/09/2026	79.90	86.22	78.73	85.69	+7.25%	1,116,437
10/08/2026	79.58	80.91	77.05	79.90	-1.18%	2,326,728
10/07/2026	78.91	82.22	78.00	80.85	+0.92%	2,719,344
10/06/2026	92.08	92.08	79.36	80.11	-13.60%	4,252,337
10/05/2026	93.02	95.01	89.49	92.72	-0.50%	642,857
10/02/2026	91.16	95.27	90.48	93.19	+3.63%	1,237,330
10/01/2026	89.13	94.06	87.25	89.93	+1.01%	1,662,580
09/30/2026	88.64	95.08	88.00	89.03	+5.09%	2,096,089
09/29/2026	85.09	86.64	83.26	84.72	-1.25%	1,053,253
09/28/2026	84.72	87.12	84.00	85.79	+0.12%	1,045,535
09/25/2026	88.10	88.10	85.63	85.69	-1.61%	560,081
09/24/2026	87.46	87.46	82.93	87.09	-1.22%	1,729,587
09/23/2026	91.56	91.56	86.30	88.17	-4.13%	918,769
09/22/2026	91.53	93.58	89.90	91.97	-0.07%	1,223,437
09/21/2026	91.07	94.06	89.65	92.03	+1.97%	1,448,750
09/18/2026	92.82	93.34	89.85	90.25	-2.62%	3,357,066
09/17/2026	92.86	95.19	91.14	92.68	+1.66%	1,438,926
09/16/2026	91.38	93.07	90.48	91.17	+0.24%	1,257,641
09/15/2026	90.82	91.07	88.47	90.95	+0.17%	858,487
09/14/2026	90.21	91.40	89.43	90.80	+0.22%	1,101,160
09/11/2026	90.00	91.41	87.89	90.60	+2.13%	886,055
09/10/2026	85.56	88.72	85.26	88.71	+2.05%	902,458
09/09/2026	88.07	89.57	86.85	86.93	-4.25%	1,005,796
09/08/2026	85.00	92.10	85.00	90.79	+2.03%	1,249,656
09/04/2026	86.45	89.18	84.68	88.98	+1.98%	803,857
09/03/2026	86.71	87.90	85.78	87.25	+0.23%	1,054,194
09/02/2026	88.05	90.18	84.00	87.05	-1.64%	1,361,712
09/01/2026	87.06	90.00	85.00	88.50	-0.93%	1,429,114
08/31/2026	89.15	90.97	86.40	89.33	-1.14%	1,913,216
08/28/2026	91.75	93.39	89.45	90.36	-3.48%	1,266,563
08/27/2026	93.61	94.95	91.25	93.62	+0.01%	1,165,484
08/26/2026	92.41	96.22	90.60	93.61	-12.81%	3,115,150
08/25/2026	109.02	110.15	106.94	107.36	+0.67%	923,599
08/24/2026	106.49	108.02	104.94	106.65	+0.15%	640,581
08/21/2026	108.85	110.00	105.71	106.49	-1.21%	1,014,917
08/20/2026	106.60	108.18	104.56	107.79	-1.04%	700,636
08/19/2026	110.00	110.18	104.17	108.92	+1.02%	1,166,126
08/18/2026	102.46	108.62	101.44	107.82	+3.08%	948,947
08/17/2026	102.94	104.96	102.26	104.60	+0.94%	891,634
08/14/2026	101.21	104.13	95.61	103.63	+1.75%	559,504
08/13/2026	101.00	103.84	100.90	101.85	-2.15%	525,414
08/12/2026	105.06	105.06	99.00	104.09	+1.31%	909,634
08/11/2026	105.33	105.44	99.84	102.74	-2.46%	931,734
08/10/2026	106.19	107.00	103.33	105.33	+0.40%	822,408
08/07/2026	106.01	106.67	103.64	104.91	+1.44%	526,566
08/06/2026	102.39	106.75	101.64	103.42	-0.89%	454,482
08/05/2026	104.94	108.14	100.88	104.35	-0.56%	1,037,497
08/04/2026	98.27	105.25	97.03	104.94	+10.54%	831,958
08/04/2026	-$0.36 Earnings
08/03/2026	97.15	99.58	92.71	94.93	-3.46%	898,396
07/31/2026	100.58	100.58	95.27	98.33	-3.12%	621,726
07/30/2026	98.26	101.88	97.39	101.50	+3.71%	851,404
07/29/2026	99.38	100.99	94.52	97.87	-2.09%	1,216,609
07/28/2026	97.19	100.93	92.37	99.96	-0.08%	1,512,567
07/27/2026	102.01	105.05	98.87	100.04	-2.05%	669,885
07/24/2026	100.56	103.57	98.79	102.13	+2.14%	810,830
07/23/2026	97.06	100.35	97.00	99.99	+0.83%	635,067
07/22/2026	102.39	102.39	99.07	99.17	-3.44%	596,165
07/21/2026	99.07	103.31	98.50	102.70	+5.52%	776,544
07/20/2026	101.02	102.92	97.28	97.33	-2.89%	750,187
07/17/2026	94.26	101.36	92.37	100.23	+6.49%	1,091,487
07/16/2026	103.32	103.32	93.37	94.12	-7.79%	1,370,654
07/15/2026	100.21	102.58	95.14	102.07	+3.15%	1,520,609
07/14/2026	96.06	105.09	94.96	98.95	+5.57%	2,711,064
07/13/2026	95.72	96.82	92.67	93.73	-4.10%	1,038,857
07/10/2026	98.75	99.34	94.13	97.74	-1.02%	778,883
07/09/2026	96.36	99.00	96.11	98.75	+3.51%	1,329,833
07/08/2026	94.36	95.59	90.65	95.40	+1.24%	1,240,474
07/07/2026	90.00	95.16	86.60	94.23	+6.19%	1,305,918
07/06/2026	87.27	91.89	86.61	88.74	+2.44%	1,388,917
07/02/2026	89.11	89.69	85.17	86.63	-2.54%	973,964
07/01/2026	88.21	89.02	86.41	88.89	+0.12%	1,682,238
06/30/2026	90.30	91.96	88.60	88.78	-1.53%	1,467,502
06/29/2026	86.56	90.90	84.81	90.16	+2.58%	2,014,816
06/26/2026	91.00	91.00	85.97	87.89	-0.88%	4,441,241
06/25/2026	86.46	89.67	84.96	88.67	+2.82%	2,109,266