-
5 DAY PERFORMANCE
-12.83% -
1 MONTH PERFORMANCE
-12.24% -
3 MONTH PERFORMANCE
+10.41% -
6 MONTH PERFORMANCE
-23.94% -
YEAR-TO-DATE PERFORMANCE
+33.60% -
1 YEAR PERFORMANCE
+180.49%
Spyre Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $29.27 | $28.67 (-2.05%) | $30.34 | $28.41 | 341,081 | $1.46 B |
| 11/15/2024 | $31.35 | $29.20 (-6.86%) | $31.35 | $29.14 | 394,600 | $1.49 B |
| 11/14/2024 | $33.03 | $31.27 (-5.33%) | $33.47 | $31.16 | 359,333 | $1.59 B |
| 11/13/2024 | $36.39 | $32.98 (-9.37%) | $36.98 | $32.23 | 793,600 | $1.68 B |
| 11/12/2024 | $39.57 | $35.82 (-9.48%) | $40.26 | $35.42 | 1.22 M | $1.82 B |
| 11/11/2024 | $38.85 | $39.35 (1.29%) | $40.09 | $38.61 | 539,767 | $2.00 B |
| 11/08/2024 | $35.87 | $39.58 (10.34%) | $39.63 | $33.00 | 428,900 | $2.01 B |
| 11/07/2024 | $37.59 | $37.69 (0.27%) | $38.73 | $36.92 | 641,168 | $1.92 B |
| 11/06/2024 | $37.00 | $37.48 (1.3%) | $38.05 | $35.91 | 545,558 | $1.91 B |
| 11/05/2024 | $35.30 | $35.92 (1.76%) | $36.08 | $34.68 | 326,600 | $1.83 B |
| 11/04/2024 | $33.59 | $35.13 (4.58%) | $35.46 | $33.10 | 383,221 | $1.79 B |
| 11/01/2024 | $32.72 | $33.98 (3.85%) | $34.13 | $32.72 | 387,800 | $1.73 B |
| 10/31/2024 | $34.32 | $32.53 (-5.22%) | $34.32 | $32.22 | 363,700 | $1.66 B |
| 10/30/2024 | $33.67 | $34.16 (1.46%) | $34.91 | $33.52 | 268,244 | $1.74 B |
| 10/29/2024 | $34.30 | $33.80 (-1.46%) | $34.70 | $32.91 | 314,937 | $1.72 B |
| 10/28/2024 | $35.49 | $34.40 (-3.07%) | $36.09 | $34.29 | 230,353 | $1.75 B |
| 10/25/2024 | $34.94 | $34.81 (-0.37%) | $36.60 | $34.14 | 537,120 | $1.77 B |
| 10/24/2024 | $33.86 | $33.70 (-0.47%) | $34.46 | $33.37 | 229,800 | $1.71 B |
| 10/23/2024 | $34.00 | $33.61 (-1.15%) | $34.70 | $32.22 | 591,702 | $1.71 B |
| 10/22/2024 | $32.26 | $34.15 (5.86%) | $34.21 | $32.19 | 394,018 | $1.74 B |
| 10/21/2024 | $32.67 | $32.43 (-0.73%) | $33.14 | $31.70 | 197,700 | $1.65 B |
| 10/18/2024 | $32.75 | $32.76 (0.03%) | $33.27 | $31.89 | 212,707 | $1.67 B |
| 10/17/2024 | $32.57 | $32.76 (0.58%) | $34.14 | $32.17 | 605,700 | $1.67 B |
| 10/16/2024 | $31.00 | $32.37 (4.42%) | $32.45 | $30.61 | 438,500 | $1.65 B |
| 10/15/2024 | $31.21 | $31.48 (0.87%) | $32.00 | $29.80 | 626,138 | $1.60 B |
| 10/14/2024 | $28.41 | $30.66 (7.92%) | $30.70 | $28.30 | 1.13 M | $1.56 B |
| 10/11/2024 | $27.21 | $28.70 (5.48%) | $28.96 | $27.15 | 229,000 | $1.46 B |
| 10/10/2024 | $27.01 | $27.22 (0.78%) | $27.34 | $26.28 | 199,548 | $1.39 B |
| 10/09/2024 | $27.85 | $27.48 (-1.33%) | $28.30 | $26.75 | 289,408 | $1.40 B |
| 10/08/2024 | $27.50 | $27.88 (1.38%) | $28.53 | $27.35 | 316,800 | $1.42 B |
| 10/07/2024 | $29.15 | $27.50 (-5.66%) | $29.37 | $27.40 | 215,744 | $1.40 B |
| 10/04/2024 | $28.80 | $29.15 (1.22%) | $29.36 | $28.73 | 187,941 | $1.48 B |
| 10/03/2024 | $27.37 | $28.37 (3.65%) | $28.74 | $27.37 | 201,802 | $1.44 B |
| 10/02/2024 | $27.31 | $27.68 (1.35%) | $28.19 | $26.92 | 259,013 | $1.41 B |
| 10/01/2024 | $29.18 | $27.46 (-5.89%) | $29.18 | $26.84 | 599,336 | $1.40 B |
| 09/30/2024 | $28.39 | $29.41 (3.59%) | $29.94 | $28.39 | 375,923 | $1.50 B |
| 09/27/2024 | $29.31 | $28.49 (-2.8%) | $29.52 | $28.06 | 652,200 | $1.45 B |
| 09/26/2024 | $28.22 | $29.06 (2.98%) | $30.11 | $27.90 | 2.30 M | $1.48 B |
| 09/25/2024 | $28.11 | $27.71 (-1.42%) | $29.44 | $27.64 | 450,953 | $1.41 B |
| 09/24/2024 | $30.32 | $28.16 (-7.12%) | $30.52 | $27.98 | 373,625 | $1.43 B |
| 09/23/2024 | $29.56 | $29.88 (1.08%) | $30.39 | $28.71 | 680,500 | $1.52 B |
| 09/20/2024 | $30.24 | $30.17 (-0.23%) | $31.89 | $29.75 | 2.15 M | $1.54 B |
| 09/19/2024 | $29.99 | $30.40 (1.37%) | $30.50 | $29.51 | 459,100 | $1.55 B |
| 09/18/2024 | $28.51 | $28.96 (1.58%) | $29.96 | $28.21 | 462,400 | $1.47 B |
| 09/17/2024 | $29.23 | $28.51 (-2.46%) | $30.10 | $28.47 | 575,300 | $1.45 B |
| 09/16/2024 | $29.31 | $28.96 (-1.19%) | $29.70 | $27.09 | 701,234 | $1.47 B |
| 09/13/2024 | $28.80 | $29.36 (1.94%) | $30.25 | $28.79 | 687,022 | $1.49 B |
| 09/12/2024 | $28.95 | $28.44 (-1.76%) | $29.72 | $28.24 | 186,732 | $1.45 B |
| 09/11/2024 | $28.10 | $28.98 (3.13%) | $29.51 | $27.29 | 379,200 | $1.47 B |
| 09/10/2024 | $29.20 | $28.19 (-3.46%) | $29.66 | $27.88 | 542,500 | $1.43 B |
| 09/09/2024 | $28.37 | $29.08 (2.5%) | $29.66 | $27.89 | 491,800 | $1.48 B |
| 09/06/2024 | $27.81 | $27.96 (0.54%) | $28.50 | $26.52 | 411,500 | $1.42 B |
| 09/05/2024 | $28.21 | $28.04 (-0.6%) | $28.88 | $27.69 | 341,346 | $1.43 B |
| 09/04/2024 | $27.14 | $28.00 (3.17%) | $29.12 | $26.69 | 433,400 | $1.42 B |
| 09/03/2024 | $28.18 | $26.60 (-5.61%) | $29.08 | $26.54 | 293,500 | $1.35 B |
| 08/30/2024 | $28.43 | $28.75 (1.13%) | $29.00 | $28.16 | 411,600 | $1.46 B |
| 08/29/2024 | $28.40 | $28.07 (-1.16%) | $28.49 | $27.36 | 356,102 | $1.43 B |
| 08/28/2024 | $27.48 | $28.03 (2%) | $28.15 | $27.22 | 809,536 | $1.43 B |
| 08/27/2024 | $26.67 | $27.81 (4.27%) | $27.92 | $26.41 | 374,636 | $1.42 B |
| 08/26/2024 | $25.87 | $26.99 (4.33%) | $27.00 | $25.15 | 283,900 | $1.37 B |
| 08/23/2024 | $25.08 | $25.53 (1.79%) | $26.35 | $25.08 | 456,517 | $1.30 B |
| 08/22/2024 | $26.62 | $24.76 (-6.99%) | $26.71 | $24.47 | 262,343 | $1.26 B |
| 08/21/2024 | $26.54 | $26.57 (0.11%) | $27.49 | $25.91 | 417,500 | $1.35 B |
| 08/20/2024 | $27.85 | $26.69 (-4.17%) | $28.50 | $26.19 | 685,000 | $1.36 B |
| 08/19/2024 | $26.03 | $27.85 (6.99%) | $27.94 | $25.99 | 384,033 | $1.42 B |