UK markets closed

Spyre Therapeutics, Inc. (SYRE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.68+1.55 (+5.51%)
At close: 04:00PM EDT
29.68 0.00 (0.00%)
After hours: 04:54PM EDT
Time period:
13 Jul 2023 - 13 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202428.6729.7727.4329.6829.68908,100
11 Jul 202428.9929.5328.0628.1328.13700,200
10 Jul 202427.2028.7327.2027.8827.88754,700
09 Jul 202426.3427.1225.4127.0427.04397,200
08 Jul 202426.8626.9925.1026.4626.46590,800
05 Jul 202425.7126.0524.2725.4925.49563,900
03 Jul 202424.4126.1723.4925.7625.76535,300
02 Jul 202424.4325.1823.1123.7923.79559,600
01 Jul 202423.7124.9123.0024.5524.55738,600
28 Jun 202422.8023.9622.3223.5123.516,176,400
27 Jun 202423.3024.0122.4022.7122.711,053,900
26 Jun 202423.0323.9822.1923.3923.39580,900
25 Jun 202424.1124.7722.6323.0923.09931,000
24 Jun 202423.9424.4023.0024.2324.23797,300
21 Jun 202425.8826.5423.7824.1024.101,654,800
20 Jun 202425.7526.5524.4125.6325.631,201,300
18 Jun 202425.2526.3024.4725.7925.791,308,700
17 Jun 202431.6232.0024.0025.4325.432,780,300
14 Jun 202431.7832.6030.7431.5131.51791,200
13 Jun 202436.7736.7730.9932.3632.36797,300
12 Jun 202438.5138.9036.8137.0037.00426,300
11 Jun 202436.0438.2235.1337.9837.98459,800
10 Jun 202433.7836.9733.5836.4936.49395,300
07 Jun 202434.0935.7933.0933.6733.67291,100
06 Jun 202435.4335.8933.3734.6134.61284,000
05 Jun 202434.1235.3433.8535.1335.13337,500
04 Jun 202436.5837.3033.0534.1034.10546,700
03 Jun 202435.0037.5034.0936.7936.79312,700
31 May 202434.4535.8334.1334.9534.95393,800
30 May 202432.2834.3432.0734.0534.05231,500
29 May 202432.6233.7231.8332.0632.06262,000
28 May 202433.5333.8731.7533.0933.09295,300
24 May 202432.6834.0032.1032.9832.98323,900
23 May 202435.7536.7932.2432.6832.68428,100
22 May 202435.9737.7535.3435.5535.55283,600
21 May 202436.3037.3535.9936.0936.09266,900
20 May 202437.5237.9036.1436.8736.87240,600
17 May 202437.9738.1836.9437.8037.80308,300
16 May 202436.9738.7036.8337.8037.80283,000
15 May 202440.0040.4936.6237.3837.38299,300
14 May 202437.7239.6037.1539.2939.29400,100
13 May 202437.2238.4236.0437.0037.00274,700
10 May 202438.6438.6435.1236.9336.93429,300
09 May 202432.7736.0032.4635.1935.19185,700
08 May 202434.0834.3431.7933.0233.02245,100
07 May 202435.7335.9033.4034.2434.24187,000
06 May 202435.9737.0034.9835.7735.77208,200
03 May 202437.0039.0435.1735.7835.78196,800
02 May 202435.2236.9833.8036.2736.27389,600
01 May 202433.0134.3931.3933.8733.87670,900
30 Apr 202434.9336.6532.7033.0333.03489,400
29 Apr 202434.0335.8533.4134.8934.89361,300
26 Apr 202432.6334.3132.4933.5633.56226,000
25 Apr 202432.4433.2331.2732.4732.47233,600
24 Apr 202434.1734.5032.2032.9932.99203,900
23 Apr 202433.3535.8832.4234.2534.25201,500
22 Apr 202433.0034.3932.0033.2933.29261,700
19 Apr 202434.1035.4031.9732.4132.41395,400
18 Apr 202434.2236.6733.5835.5835.58415,300
17 Apr 202436.3736.3732.0034.3134.31548,000
16 Apr 202437.0038.0335.8636.2736.27190,800
15 Apr 202436.5338.5436.3137.2037.20251,500
12 Apr 202439.0340.8337.4237.4937.49336,000
11 Apr 202439.0139.0136.8338.5938.59263,200
10 Apr 202438.1539.7535.6338.6938.69255,200
09 Apr 202437.4439.5336.5239.1839.18348,100
08 Apr 202436.7738.0735.9137.1337.13275,500
05 Apr 202435.6037.6234.6736.1836.18162,700
04 Apr 202434.9536.6734.7435.3835.38701,900
03 Apr 202434.0735.5633.5734.6634.66485,300
02 Apr 202436.5738.9934.1234.3134.31335,800
01 Apr 202437.8239.6936.4237.0037.00181,100
28 Mar 202437.0038.6936.3937.9337.93951,500
27 Mar 202437.0038.1036.4937.0037.00573,300
26 Mar 202440.6540.7937.5737.6137.61327,900
25 Mar 202441.2043.0037.9938.4838.48456,400
22 Mar 202441.3742.4339.6241.2041.20302,100
21 Mar 202440.1242.7838.5339.8639.86396,800
20 Mar 202438.2940.3337.4139.7639.76314,500
19 Mar 202439.9041.0237.6338.3938.39957,300
18 Mar 202447.8947.9739.5940.0740.07497,800
15 Mar 202441.4147.6141.0045.3745.372,232,500
14 Mar 202444.5144.7441.0441.9241.92386,100
13 Mar 202442.5545.8242.5544.5144.51295,300
12 Mar 202441.2442.4539.3942.3242.32176,800
11 Mar 202437.0641.6935.9340.8940.89507,300
08 Mar 202439.7441.0137.3837.9337.93382,100
07 Mar 202440.3741.0938.0538.8538.85552,000
06 Mar 202437.7540.8136.1540.2640.26869,500
05 Mar 202436.9939.7736.2937.6537.651,781,700
04 Mar 202431.3935.3530.9034.9734.971,310,000
01 Mar 202430.1832.9928.4829.9029.901,001,300
29 Feb 202426.4528.8024.8527.4427.441,169,800
28 Feb 202424.7526.3224.3526.1026.10384,200
27 Feb 202424.2524.9123.6224.9124.91763,000
26 Feb 202423.5824.7723.0524.0024.00969,700
23 Feb 202420.9623.7420.1323.5823.58746,700
22 Feb 202420.5621.1920.0720.4120.41207,100
21 Feb 202421.9121.9120.1220.4820.48225,200
20 Feb 202423.3723.3721.3921.9521.95296,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...