5 DAY PERFORMANCE
+3.00%
1 MONTH PERFORMANCE
+8.01%
3 MONTH PERFORMANCE
-34.02%
6 MONTH PERFORMANCE
-55.53%
YEAR-TO-DATE PERFORMANCE
-35.09%
1 YEAR PERFORMANCE
-57.77%
Spyre Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $14.95 | $15.11 (1.07%) | $15.63 | $14.66 | 499.91 K | $5.66 B |
| 05/01/2025 | $15.20 | $14.66 (-3.55%) | $15.77 | $14.48 | 451.70 K | $5.49 B |
| 04/30/2025 | $14.79 | $15.23 (2.97%) | $15.45 | $14.64 | 439.50 K | $5.70 B |
| 04/29/2025 | $14.58 | $15.02 (3.02%) | $15.18 | $14.30 | 355.83 K | $5.62 B |
| 04/28/2025 | $14.16 | $14.67 (3.6%) | $14.91 | $14.16 | 550.93 K | $5.49 B |
| 04/25/2025 | $14.60 | $14.13 (-3.22%) | $14.80 | $13.83 | 387.94 K | $5.29 B |
| 04/24/2025 | $14.20 | $14.93 (5.14%) | $14.99 | $14.07 | 1.00 M | $5.59 B |
| 04/23/2025 | $14.52 | $14.22 (-2.07%) | $14.79 | $14.11 | 618.30 K | $5.32 B |
| 04/22/2025 | $13.79 | $13.96 (1.23%) | $14.04 | $13.06 | 500.51 K | $5.23 B |
| 04/21/2025 | $12.54 | $13.57 (8.21%) | $13.81 | $12.53 | 740.40 K | $5.08 B |
| 04/17/2025 | $12.33 | $12.67 (2.76%) | $12.79 | $12.25 | 740.11 K | $4.74 B |
| 04/16/2025 | $12.80 | $12.42 (-2.97%) | $13.25 | $12.04 | 573.43 K | $4.65 B |
| 04/15/2025 | $13.00 | $12.71 (-2.23%) | $13.29 | $12.57 | 530.81 K | $4.76 B |
| 04/14/2025 | $12.63 | $13.02 (3.09%) | $13.10 | $12.36 | 1.00 M | $4.87 B |
| 04/11/2025 | $12.10 | $12.22 (0.99%) | $12.87 | $11.50 | 599.41 K | $4.58 B |
| 04/10/2025 | $12.71 | $11.93 (-6.14%) | $12.95 | $11.62 | 978.80 K | $4.47 B |
| 04/09/2025 | $11.44 | $13.37 (16.87%) | $13.76 | $10.91 | 1.03 M | $5.01 B |
| 04/08/2025 | $13.28 | $11.80 (-11.14%) | $13.28 | $11.46 | 1.52 M | $4.42 B |
| 04/07/2025 | $12.00 | $12.39 (3.25%) | $13.23 | $11.60 | 1.28 M | $4.64 B |
| 04/04/2025 | $13.19 | $12.79 (-3.03%) | $13.63 | $12.56 | 1.64 M | $4.79 B |
| 04/03/2025 | $14.47 | $13.99 (-3.32%) | $15.02 | $13.88 | 973.10 K | $5.24 B |
| 04/02/2025 | $14.96 | $15.49 (3.54%) | $15.80 | $14.90 | 586.35 K | $5.80 B |
| 04/01/2025 | $15.89 | $15.30 (-3.71%) | $16.12 | $15.24 | 1.27 M | $5.73 B |
| 03/31/2025 | $17.56 | $16.14 (-8.09%) | $17.68 | $16.13 | 740.84 K | $6.04 B |
| 03/28/2025 | $18.18 | $17.94 (-1.32%) | $18.27 | $17.39 | 623.90 K | $6.72 B |
| 03/27/2025 | $17.06 | $17.69 (3.69%) | $17.92 | $16.71 | 773.30 K | $6.62 B |
| 03/26/2025 | $18.25 | $17.02 (-6.74%) | $18.78 | $16.93 | 784.60 K | $6.37 B |
| 03/25/2025 | $19.00 | $18.16 (-4.42%) | $19.50 | $17.55 | 589.30 K | $6.80 B |
| 03/24/2025 | $18.36 | $19.02 (3.59%) | $19.40 | $17.97 | 459.52 K | $7.12 B |
| 03/21/2025 | $17.90 | $18.17 (1.51%) | $18.54 | $17.54 | 1.30 M | $6.80 B |
| 03/20/2025 | $18.03 | $18.15 (0.67%) | $18.65 | $18.03 | 292.03 K | $6.80 B |
| 03/19/2025 | $17.89 | $18.40 (2.85%) | $18.82 | $17.79 | 704.70 K | $6.89 B |
| 03/18/2025 | $19.00 | $17.91 (-5.74%) | $19.00 | $17.86 | 393.26 K | $6.71 B |
| 03/17/2025 | $18.07 | $18.54 (2.6%) | $18.91 | $18.07 | 493.74 K | $6.94 B |
| 03/14/2025 | $18.24 | $18.04 (-1.1%) | $18.99 | $17.86 | 416.11 K | $6.75 B |
| 03/13/2025 | $18.74 | $18.03 (-3.79%) | $19.00 | $17.50 | 337.70 K | $6.75 B |
| 03/12/2025 | $18.73 | $18.88 (0.8%) | $19.44 | $18.39 | 476.40 K | $7.07 B |
| 03/11/2025 | $19.58 | $18.56 (-5.21%) | $19.58 | $17.25 | 883.02 K | $6.95 B |
| 03/10/2025 | $18.98 | $18.65 (-1.74%) | $19.74 | $18.18 | 642.84 K | $6.98 B |
| 03/07/2025 | $20.34 | $19.49 (-4.18%) | $21.03 | $19.42 | 1.18 M | $7.30 B |
| 03/06/2025 | $19.27 | $20.50 (6.38%) | $20.57 | $18.72 | 946.60 K | $7.67 B |
| 03/05/2025 | $18.32 | $19.47 (6.28%) | $19.59 | $18.01 | 706.54 K | $7.29 B |
| 03/04/2025 | $17.81 | $18.22 (2.3%) | $18.59 | $17.24 | 728.91 K | $6.82 B |
| 03/03/2025 | $19.96 | $17.94 (-10.12%) | $20.00 | $17.56 | 526.67 K | $6.72 B |
| 02/28/2025 | $18.69 | $19.70 (5.4%) | $19.98 | $18.38 | 652.80 K | $7.38 B |
| 02/27/2025 | $19.00 | $18.37 (-3.32%) | $19.80 | $18.26 | 925.61 K | $6.88 B |
| 02/26/2025 | $20.96 | $19.00 (-9.35%) | $21.50 | $18.81 | 780.01 K | $7.11 B |
| 02/25/2025 | $21.49 | $20.65 (-3.91%) | $21.50 | $19.83 | 686.20 K | $7.73 B |
| 02/24/2025 | $21.48 | $21.26 (-1.02%) | $21.93 | $20.56 | 645.30 K | $7.96 B |
| 02/21/2025 | $22.56 | $21.29 (-5.63%) | $22.86 | $20.26 | 804.12 K | $7.97 B |
| 02/20/2025 | $22.18 | $22.41 (1.04%) | $23.04 | $21.63 | 325.84 K | $8.39 B |
| 02/19/2025 | $21.93 | $22.37 (2.01%) | $22.55 | $21.92 | 263.20 K | $8.38 B |
| 02/18/2025 | $23.04 | $22.07 (-4.21%) | $23.60 | $21.61 | 629.20 K | $8.26 B |
| 02/14/2025 | $22.78 | $22.92 (0.61%) | $23.19 | $22.43 | 462.10 K | $8.58 B |
| 02/13/2025 | $23.59 | $22.68 (-3.86%) | $23.75 | $22.57 | 509.44 K | $8.49 B |
| 02/12/2025 | $21.63 | $23.27 (7.58%) | $23.35 | $21.13 | 467.90 K | $8.71 B |
| 02/11/2025 | $22.35 | $22.15 (-0.89%) | $22.75 | $21.90 | 993.10 K | $8.29 B |
| 02/10/2025 | $22.87 | $22.75 (-0.52%) | $23.00 | $22.11 | 709.30 K | $8.52 B |
| 02/07/2025 | $23.72 | $22.65 (-4.51%) | $24.39 | $22.44 | 683.00 K | $8.48 B |
| 02/06/2025 | $23.54 | $23.86 (1.36%) | $24.35 | $23.42 | 477.75 K | $8.93 B |
| 02/05/2025 | $23.78 | $23.56 (-0.93%) | $24.83 | $23.41 | 405.30 K | $8.82 B |
| 02/04/2025 | $22.75 | $23.70 (4.18%) | $23.84 | $22.60 | 645.35 K | $8.87 B |
| 02/03/2025 | $22.04 | $22.90 (3.9%) | $23.68 | $21.67 | 508.62 K | $8.57 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
