Spyre Therapeutics, Inc.SYRENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $31.76 | $33.35 | $30.99 | $32.75 | 442,966 |
| 1/30/2026 | $33.27 | $33.65 | $31.60 | $31.98 | 535,800 |
| 1/29/2026 | $32.96 | $33.77 | $32.83 | $33.58 | 570,998 |
| 1/28/2026 | $33.45 | $34.03 | $32.49 | $33.14 | 318,653 |
| 1/27/2026 | $32.31 | $33.77 | $32.31 | $33.36 | 360,101 |
| 1/26/2026 | $31.52 | $33.08 | $31.52 | $32.29 | 410,700 |
| 1/23/2026 | $33.05 | $34.47 | $31.78 | $32.03 | 407,767 |
| 1/22/2026 | $33.87 | $35.07 | $33.82 | $34.09 | 847,500 |
| 1/21/2026 | $33.68 | $34.51 | $33.33 | $33.99 | 512,300 |
| 1/20/2026 | $32.34 | $33.92 | $31.62 | $33.73 | 597,035 |
| 1/16/2026 | $33.20 | $34.00 | $32.40 | $33.24 | 439,333 |
| 1/15/2026 | $33.26 | $34.17 | $32.57 | $33.09 | 812,317 |
| 1/14/2026 | $31.53 | $34.21 | $31.53 | $33.16 | 1.04M |
| 1/13/2026 | $32.95 | $33.71 | $31.03 | $31.53 | 657,009 |
| 1/12/2026 | $30.60 | $33.10 | $30.00 | $32.80 | 581,600 |
| 1/9/2026 | $30.46 | $31.45 | $30.36 | $30.61 | 456,100 |
| 1/8/2026 | $30.42 | $30.71 | $29.60 | $30.14 | 569,338 |
| 1/7/2026 | $30.45 | $31.69 | $30.21 | $31.05 | 588,705 |
| 1/6/2026 | $29.92 | $30.39 | $29.43 | $30.33 | 752,800 |
| 1/5/2026 | $30.49 | $30.55 | $28.00 | $29.96 | 987,200 |
| 1/2/2026 | $32.76 | $33.31 | $30.11 | $30.58 | 888,700 |
| 12/31/2025 | $31.78 | $32.84 | $31.52 | $32.76 | 533,201 |
| 12/30/2025 | $32.45 | $32.53 | $31.50 | $31.88 | 392,912 |
| 12/29/2025 | $32.77 | $33.22 | $32.05 | $32.56 | 348,500 |
| 12/26/2025 | $33.00 | $33.03 | $32.30 | $32.94 | 307,908 |
| 12/24/2025 | $33.38 | $34.10 | $32.79 | $33.05 | 292,000 |
| 12/23/2025 | $33.84 | $34.44 | $32.96 | $33.23 | 518,431 |
| 12/22/2025 | $32.93 | $34.52 | $32.50 | $34.20 | 1.18M |
| 12/19/2025 | $33.82 | $34.84 | $33.22 | $33.40 | 4.01M |
| 12/18/2025 | $33.66 | $34.24 | $32.88 | $33.47 | 642,203 |
| 12/17/2025 | $33.51 | $34.32 | $32.76 | $33.06 | 493,500 |
| 12/16/2025 | $33.00 | $33.52 | $32.26 | $32.97 | 519,821 |
| 12/15/2025 | $33.93 | $34.96 | $33.15 | $33.34 | 729,400 |
| 12/12/2025 | $34.36 | $35.17 | $33.24 | $33.62 | 731,900 |
| 12/11/2025 | $34.77 | $35.31 | $34.17 | $34.36 | 666,850 |
| 12/10/2025 | $33.70 | $34.94 | $33.51 | $34.66 | 765,700 |
| 12/9/2025 | $34.48 | $34.98 | $33.52 | $33.68 | 1.12M |
| 12/8/2025 | $33.95 | $34.96 | $33.45 | $34.63 | 1.18M |
| 12/5/2025 | $33.56 | $34.06 | $33.00 | $33.45 | 553,532 |
| 12/4/2025 | $32.18 | $34.54 | $31.44 | $33.51 | 938,200 |
| 12/3/2025 | $28.85 | $32.26 | $28.50 | $32.20 | 1.31M |
| 12/2/2025 | $28.85 | $29.84 | $28.16 | $28.40 | 643,630 |
| 12/1/2025 | $30.55 | $30.55 | $28.45 | $28.66 | 867,300 |
| 11/28/2025 | $30.00 | $30.21 | $29.75 | $30.00 | 562,700 |
| 11/26/2025 | $29.21 | $29.78 | $28.71 | $29.75 | 503,212 |
| 11/25/2025 | $26.73 | $29.50 | $26.64 | $29.20 | 630,512 |
| 11/24/2025 | $24.95 | $27.21 | $24.58 | $26.97 | 962,600 |
| 11/21/2025 | $23.29 | $24.97 | $23.01 | $24.26 | 496,300 |
| 11/20/2025 | $24.77 | $25.42 | $23.22 | $23.47 | 627,741 |
| 11/19/2025 | $24.52 | $25.07 | $23.69 | $24.30 | 586,745 |
| 11/18/2025 | $24.18 | $24.70 | $23.75 | $24.10 | 493,700 |
| 11/17/2025 | $23.47 | $25.02 | $23.03 | $24.36 | 724,300 |
| 11/14/2025 | $22.26 | $24.50 | $22.13 | $23.50 | 543,600 |
| 11/13/2025 | $23.13 | $23.57 | $22.47 | $22.63 | 514,600 |
| 11/12/2025 | $23.39 | $24.19 | $22.91 | $23.43 | 611,400 |
| 11/11/2025 | $22.21 | $23.68 | $21.63 | $23.35 | 533,917 |
| 11/10/2025 | $22.93 | $23.00 | $21.96 | $22.18 | 416,600 |
| 11/7/2025 | $21.88 | $22.54 | $21.15 | $22.52 | 569,245 |
| 11/6/2025 | $22.53 | $22.99 | $21.88 | $22.39 | 504,733 |
| 11/5/2025 | $23.37 | $23.50 | $22.03 | $22.85 | 813,200 |