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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	19.58	19.58	17.25	18.56	883,014	-0.09(-0.48%)
Mar 10, 2025	18.98	19.74	18.18	18.65	642,838	-0.84(-4.31%)
Mar 07, 2025	20.34	21.03	19.42	19.49	1,180,690	-1.01(-4.93%)
Mar 06, 2025	19.27	20.57	18.72	20.50	946,584	+1.03(+5.29%)
Mar 05, 2025	18.32	19.59	18.01	19.47	684,038	+1.25(+6.86%)
Mar 04, 2025	17.81	18.59	17.24	18.22	728,218	+0.28(+1.56%)
Mar 03, 2025	19.96	20.00	17.55	17.94	526,644	-1.76(-8.93%)
Feb 28, 2025	18.69	19.98	18.38	19.70	652,792	+1.33(+7.24%)
Feb 27, 2025	19.00	19.80	18.26	18.37	925,590	-0.63(-3.32%)
Feb 26, 2025	20.96	21.50	18.81	19.00	762,223	-1.65(-7.99%)
Feb 25, 2025	21.49	21.50	19.83	20.65	686,187	-0.61(-2.87%)
Feb 24, 2025	21.48	21.93	20.56	21.26	624,074	-0.03(-0.14%)
Feb 21, 2025	22.56	22.86	20.26	21.29	804,124	-1.12(-5.00%)
Feb 20, 2025	22.18	23.04	21.63	22.41	325,838	+0.04(+0.18%)
Feb 19, 2025	21.93	22.55	21.91	22.37	263,164	+0.30(+1.36%)
Feb 18, 2025	23.04	23.60	21.61	22.07	629,187	-0.85(-3.71%)
Feb 14, 2025	22.78	23.19	22.43	22.92	462,061	+0.24(+1.06%)
Feb 13, 2025	23.59	23.75	22.57	22.68	509,443	-0.59(-2.54%)
Feb 12, 2025	21.63	23.35	21.13	23.27	467,868	+1.12(+5.06%)
Feb 11, 2025	22.35	22.75	21.90	22.15	993,051	-0.60(-2.64%)
Feb 10, 2025	22.87	23.00	22.11	22.75	709,262	+0.10(+0.44%)
Feb 07, 2025	23.72	24.39	22.43	22.65	682,958	-1.21(-5.07%)
Feb 06, 2025	23.54	24.35	23.41	23.86	477,741	+0.30(+1.27%)
Feb 05, 2025	23.78	24.83	23.41	23.56	405,297	-0.14(-0.59%)
Feb 04, 2025	22.75	23.84	22.60	23.70	645,349	+0.80(+3.49%)
Feb 03, 2025	22.04	23.68	21.67	22.90	508,624	-0.09(-0.39%)
Jan 31, 2025	22.50	23.59	22.25	22.99	557,470	+0.72(+3.23%)
Jan 30, 2025	22.13	22.74	21.79	22.27	1,242,961	+0.37(+1.69%)
Jan 29, 2025	21.66	22.18	21.35	21.90	330,139	+0.11(+0.50%)
Jan 28, 2025	20.77	22.00	20.25	21.79	533,004	+0.97(+4.66%)
Jan 27, 2025	21.31	22.81	20.66	20.82	501,573	-0.78(-3.61%)
Jan 24, 2025	21.85	22.43	21.00	21.60	437,241	-0.21(-0.96%)
Jan 23, 2025	21.64	22.05	21.01	21.81	532,132	-0.01(-0.05%)
Jan 22, 2025	22.69	22.81	21.59	21.82	651,476	-0.46(-2.06%)
Jan 21, 2025	21.00	22.82	20.96	22.28	692,673	+1.66(+8.05%)
Jan 17, 2025	20.96	21.24	20.33	20.62	607,576	+0.07(+0.34%)
Jan 16, 2025	21.84	22.11	20.39	20.55	715,277	-1.11(-5.12%)
Jan 15, 2025	21.89	22.49	21.05	21.66	513,870	+0.86(+4.13%)
Jan 14, 2025	21.75	21.97	20.36	20.80	489,686	-0.75(-3.48%)
Jan 13, 2025	23.00	23.00	20.55	21.55	715,627	-0.91(-4.05%)
Jan 10, 2025	23.29	23.76	21.60	22.46	687,236	-1.56(-6.49%)
Jan 08, 2025	24.21	24.52	23.77	24.02	484,641	-0.33(-1.36%)
Jan 07, 2025	24.60	26.01	24.05	24.35	1,192,779	-0.07(-0.29%)
Jan 06, 2025	24.66	25.40	24.25	24.42	306,306	+0.07(+0.29%)
Jan 03, 2025	23.66	24.83	23.66	24.35	214,933	+0.50(+2.10%)