Dark

SYRE
Spyre Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Aug 25, 2026 3:59:56 PM EDT

107.37USD+0.675%(+0.72)878,714

91.84Bid 123.19Ask 31.35Spread

Pre-market

Aug 24, 2026 9:06:30 AM EDT

106.49USD-0.150%(-0.16)0

After-hours

Aug 25, 2026 4:59:30 PM EDT

94.20USD-12.266%(-13.17)122,927

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	109.0400	110.1400	106.9400	107.3700	+0.675%	878,714	0.000%
2026-08-24	106.4900	108.0200	104.9400	106.6500	+0.150%	640,582	+0.675%
2026-08-21	108.8500	110.0000	105.7100	106.4900	-1.206%	1,014,918	+0.826%
2026-08-20	106.6000	108.1800	104.5600	107.7900	-1.037%	700,636	-0.390%
2026-08-19	110.0000	110.1750	104.1700	108.9200	+1.020%	1,166,127	-1.423%
2026-08-18	102.4600	108.6200	101.4393	107.8200	+3.078%	949,561	-0.417%
2026-08-17	102.9400	104.9600	102.2600	104.6000	+0.936%	891,635	+2.648%
2026-08-14	101.2100	104.1300	95.6100	103.6300	+1.748%	559,504	+3.609%
2026-08-13	101.0000	103.8400	100.9000	101.8500	-2.152%	525,435	+5.420%
2026-08-12	105.0550	105.0550	99.0000	104.0900	+1.314%	909,634	+3.151%
2026-08-11	105.3300	105.4400	99.8400	102.7400	-2.459%	931,735	+4.507%
2026-08-10	106.1900	107.0000	103.3300	105.3300	+0.400%	822,715	+1.937%
2026-08-07	106.0100	106.6700	103.6400	104.9100	+1.441%	526,596	+2.345%
2026-08-06	102.3900	106.7500	101.6400	103.4200	-0.891%	454,483	+3.819%
2026-08-05	104.9400	108.1400	100.8800	104.3500	-0.562%	1,037,497	+2.894%
2026-08-04	98.2700	105.2500	97.0300	104.9400	+10.545%	831,997	+2.316%
2026-08-03	97.1500	99.5763	92.7100	94.9300	-3.458%	898,397	+13.104%
2026-07-31	100.5800	100.5800	95.2700	98.3300	-3.123%	621,726	+9.194%
2026-07-30	98.2600	101.8750	97.3900	101.5000	+3.709%	851,502	+5.783%
2026-07-29	99.3800	100.9850	94.5200	97.8700	-2.091%	1,216,610	+9.707%
2026-07-28	97.1900	100.9300	92.3700	99.9600	-0.080%	1,513,006	+7.413%
2026-07-27	102.0100	105.0500	98.8700	100.0400	-2.046%	669,886	+7.327%
2026-07-24	100.5600	103.5700	98.7900	102.1300	+2.140%	812,830	+5.131%
2026-07-23	97.0600	100.3500	97.0000	99.9900	+0.827%	635,067	+7.381%
2026-07-22	102.3900	102.3900	99.0650	99.1700	-3.437%	596,166	+8.269%
2026-07-21	99.0700	103.3100	98.5000	102.7000	+5.517%	776,545	+4.547%
2026-07-20	101.0150	102.9200	97.2800	97.3300	-2.893%	750,187	+10.315%
2026-07-17	94.2600	101.3600	92.3700	100.2300	+6.492%	1,091,487	+7.124%
2026-07-16	103.3200	103.3200	93.3700	94.1200	-7.789%	1,370,654	+14.078%
2026-07-15	100.2100	102.5800	95.1351	102.0700	+3.153%	1,520,637	+5.193%
2026-07-14	96.0600	105.0900	94.9550	98.9500	+5.569%	2,711,065	+8.509%
2026-07-13	95.7200	96.8150	92.6700	93.7300	-4.103%	1,038,858	+14.552%
2026-07-10	98.7500	99.3400	94.1344	97.7400	-1.023%	778,884	+9.853%
2026-07-09	96.3600	99.0000	96.1100	98.7500	+3.512%	1,329,833	+8.729%
2026-07-08	94.3600	95.5900	90.6450	95.4000	+1.242%	1,240,474	+12.547%
2026-07-07	90.0000	95.1550	86.6001	94.2300	+6.187%	1,305,918	+13.945%
2026-07-06	87.2700	91.8900	86.6100	88.7400	+2.436%	1,388,918	+20.994%
2026-07-02	89.1100	89.6899	85.1700	86.6300	-2.542%	973,964	+23.941%
2026-07-01	88.2100	89.0150	86.4100	88.8900	+0.124%	1,682,239	+20.790%
2026-06-30	90.3000	91.9550	88.6000	88.7800	-1.531%	1,467,502	+20.939%
2026-06-29	86.5550	90.9000	84.8100	90.1600	+2.583%	2,014,817	+19.088%
2026-06-26	91.0000	91.0000	85.9700	87.8900	-0.880%	4,441,241	+22.164%
2026-06-25	86.4600	89.6700	84.9600	88.6700	+2.818%	2,109,267	+21.089%
2026-06-24	83.2200	88.1500	81.6500	86.2400	-11.139%	4,044,585	+24.501%
2026-06-23	97.7200	102.0600	95.3100	97.0500	-3.260%	2,640,323	+10.634%
2026-06-22	95.0000	101.7050	95.0000	100.3200	+13.561%	2,805,256	+7.028%
2026-06-18	89.5500	90.9900	86.1800	88.3400	+0.972%	2,420,430	+21.542%
2026-06-17	84.9700	88.0300	83.1700	87.4900	+4.891%	1,537,190	+22.723%
2026-06-16	83.5400	84.9250	81.7000	83.4100	-0.203%	1,337,113	+28.726%
2026-06-15	81.5700	84.6900	80.7901	83.5800	+3.453%	1,156,437	+28.464%
2026-06-12	81.0900	84.4299	80.7200	80.7900	+0.025%	958,742	+32.900%
2026-06-11	75.7400	81.6200	75.3500	80.7700	+7.579%	1,268,039	+32.933%
2026-06-10	77.1800	79.5200	74.7900	75.0800	-1.779%	981,532	+43.007%
2026-06-09	73.6500	77.1100	70.8900	76.4400	+6.167%	1,593,140	+40.463%
2026-06-08	75.5300	76.3100	71.1100	72.0000	-2.240%	1,036,035	+49.125%
2026-06-05	77.7700	78.9000	73.0600	73.6500	-6.154%	1,479,793	+45.784%
2026-06-04	73.5700	79.5400	73.2900	78.4800	+6.746%	1,119,156	+36.812%
2026-06-03	70.3250	76.1050	69.8150	73.5200	+6.304%	1,679,680	+46.042%
2026-06-02	69.9900	70.5000	68.5000	69.1600	-1.956%	814,719	+55.249%
2026-06-01	72.3850	73.2100	68.8500	70.5400	-4.027%	921,839	+52.212%
2026-05-29	72.1100	74.3600	71.5100	73.5000	+1.928%	1,113,790	+46.082%
2026-05-28	72.3600	73.3300	71.0750	72.1100	-0.552%	428,977	+48.898%
2026-05-27	73.9900	74.3500	72.2400	72.5100	-1.548%	557,990	+48.076%
2026-05-26	74.8700	76.1200	72.1100	73.6500	-0.540%	478,893	+45.784%
2026-05-22	75.3400	75.6300	73.1100	74.0500	-0.363%	574,925	+44.997%
2026-05-21	70.8900	74.4300	70.1800	74.3200	+3.337%	738,436	+44.470%
2026-05-20	68.6400	72.4700	67.8800	71.9200	+7.956%	1,088,338	+49.291%
2026-05-19	70.0800	70.0800	64.6700	66.6200	-4.937%	1,385,704	+61.168%
2026-05-18	75.0800	75.6500	69.0100	70.0800	-6.460%	1,079,527	+53.211%
2026-05-15	77.0800	77.0800	72.5400	74.9200	-0.965%	1,958,724	+43.313%
2026-05-14	76.5100	77.7600	74.4900	75.6500	-0.865%	449,789	+41.930%
2026-05-13	75.6900	78.0000	73.4800	76.3100	+1.692%	776,750	+40.702%
2026-05-12	77.0000	77.2003	73.2200	75.0400	-1.819%	1,760,552	+43.084%
2026-05-11	75.1500	78.8000	74.3900	76.4300	+1.846%	1,333,266	+40.481%
2026-05-08	73.1000	75.9100	72.4000	75.0450	+2.661%	840,633	+43.074%
2026-05-07	73.5800	74.5100	71.1300	73.1000	+0.137%	923,854	+46.881%
2026-05-06	70.6800	73.5100	70.1050	73.0000	+2.802%	711,407	+47.082%
2026-05-05	70.6450	73.2150	70.2100	71.0100	+2.720%	2,010,985	+51.204%
2026-05-04	68.2600	71.6700	67.1800	69.1300	-0.418%	1,008,977	+55.316%
2026-05-01	74.0900	76.0000	69.1700	69.4200	-6.756%	1,463,723	+54.667%
2026-04-30	72.3300	74.9999	72.0800	74.4500	+3.561%	1,044,357	+44.218%
2026-04-29	68.2500	73.6150	67.5000	71.8900	+4.750%	1,808,285	+49.353%
2026-04-28	72.1000	73.9550	68.2000	68.6300	-4.548%	1,070,633	+56.448%
2026-04-27	69.5300	72.3000	69.5300	71.9000	+3.201%	686,943	+49.332%
2026-04-24	69.8300	72.0700	68.4318	69.6700	+0.621%	601,176	+54.112%
2026-04-23	73.0100	73.7300	68.3250	69.2400	-5.151%	693,335	+55.069%
2026-04-22	72.9600	74.3500	71.7100	73.0000	+2.427%	1,070,826	+47.082%
2026-04-21	73.3900	74.8400	69.9500	71.2700	-2.889%	1,354,766	+50.652%
2026-04-20	72.2000	74.6800	72.0300	73.3900	+0.520%	915,910	+46.301%
2026-04-17	70.3200	74.6000	70.2100	73.0100	+4.749%	2,126,536	+47.062%
2026-04-16	68.9400	70.3000	66.8800	69.7000	+1.029%	2,195,106	+54.046%
2026-04-15	67.7500	69.4500	64.6000	68.9900	+7.780%	4,196,652	+55.631%
2026-04-14	67.6800	67.6800	60.7500	64.0100	+1.170%	1,672,992	+67.739%
2026-04-13	67.0000	75.0000	59.0201	63.2700	+23.357%	5,361,081	+69.701%
2026-04-10	51.4000	52.9800	50.8500	51.2900	-0.927%	499,200	+109.339%
2026-04-09	51.6300	52.7700	51.2000	51.7700	-0.404%	587,537	+107.398%
2026-04-08	52.7000	54.3900	50.3900	51.9800	+1.523%	1,043,910	+106.560%
2026-04-07	48.9700	51.2600	48.8250	51.2000	+4.532%	799,900	+109.707%
2026-04-06	47.5800	49.8500	46.7900	48.9800	+2.942%	791,810	+119.212%
2026-04-02	47.1700	48.4000	46.2650	47.5800	-2.699%	438,075	+125.662%
2026-04-01	50.3250	51.0000	48.6400	48.9000	-3.053%	890,689	+119.571%
2026-03-31	46.2800	51.0600	46.2800	50.4400	+11.052%	1,043,725	+112.867%
2026-03-30	47.7500	48.4700	44.8000	45.4200	-3.995%	712,641	+136.394%
2026-03-27	46.9300	47.9500	46.7000	47.3100	-0.442%	832,292	+126.950%
2026-03-26	45.3900	49.3050	45.2300	47.5200	+4.028%	1,332,527	+125.947%
2026-03-25	42.9300	45.7900	42.6800	45.6800	+8.195%	667,978	+135.048%
2026-03-24	41.7800	42.7600	40.9100	42.2200	-1.263%	724,609	+154.311%
2026-03-23	42.0200	44.0800	41.7300	42.7600	+3.661%	779,447	+151.099%
2026-03-20	42.1100	43.2200	41.1600	41.2500	-2.505%	1,410,668	+160.291%
2026-03-19	42.9800	43.2200	41.7400	42.3100	-1.742%	628,435	+153.770%
2026-03-18	44.2800	44.2800	42.3600	43.0600	-2.025%	798,511	+149.350%
2026-03-17	44.2500	45.3900	43.7700	43.9500	-0.272%	844,145	+144.300%
2026-03-16	40.7300	44.4900	40.7300	44.0700	+10.479%	1,246,087	+143.635%
2026-03-13	40.9200	42.4000	39.0000	39.8900	-1.287%	844,901	+169.165%
2026-03-12	40.2200	40.7500	39.2000	40.4100	-2.627%	711,427	+165.702%
2026-03-11	41.2500	42.6100	41.0550	41.5000	-0.168%	571,272	+158.723%
2026-03-10	41.0900	42.9300	41.0900	41.5700	+1.217%	650,850	+158.287%
2026-03-09	39.7500	41.8800	39.2100	41.0700	+2.291%	890,333	+161.432%
2026-03-06	39.9900	40.5850	38.3600	40.1500	-1.084%	567,557	+167.422%
2026-03-05	40.3400	41.5000	39.9000	40.5900	-1.000%	638,556	+164.523%
2026-03-04	40.1400	42.5800	40.0700	41.0000	+2.321%	725,322	+161.878%
2026-03-03	40.9900	41.8500	39.9800	40.0700	-5.695%	921,765	+167.956%
2026-03-02	41.2700	42.9300	40.7400	42.4900	-1.209%	742,259	+152.695%
2026-02-27	42.4200	43.8000	42.2650	43.0100	-0.324%	695,217	+149.640%
2026-02-26	43.7900	44.2600	42.0267	43.1500	-1.664%	534,838	+148.830%
2026-02-25	44.1800	44.8800	43.4300	43.8800	+0.990%	519,234	+144.690%
2026-02-24	44.1700	44.8100	43.0500	43.4500	-1.652%	636,487	+147.112%
2026-02-23	43.0100	45.7600	42.2600	44.1800	+2.245%	1,095,772	+143.029%
2026-02-20	37.8200	43.5600	37.8100	43.2100	+14.282%	2,278,488	+148.484%
2026-02-19	36.6600	38.1600	35.9300	37.8100	+3.306%	804,009	+183.972%
2026-02-18	36.0500	37.6600	35.9300	36.6000	+1.808%	702,341	+193.361%
2026-02-17	36.3900	37.2200	34.9600	35.9500	-1.856%	680,984	+198.665%
2026-02-13	35.0200	37.9800	35.0200	36.6300	+5.138%	1,319,493	+193.120%
2026-02-12	33.9800	34.9200	33.5900	34.8400	+2.712%	623,239	+208.180%
2026-02-11	33.5900	34.1300	32.3500	33.9200	+1.073%	362,046	+216.539%
2026-02-10	34.2800	34.9300	33.1900	33.5600	-1.178%	645,998	+219.934%
2026-02-09	35.1200	35.5750	33.7800	33.9600	-3.303%	679,561	+216.166%
2026-02-06	33.7700	35.2100	33.1600	35.1200	+6.618%	790,548	+205.723%
2026-02-05	31.8500	33.6700	31.3982	32.9400	+2.713%	972,914	+225.956%
2026-02-04	33.5700	34.0700	30.9200	32.0700	-3.665%	408,688	+234.799%
2026-02-03	32.7700	33.9600	32.6600	33.2900	+1.649%	453,778	+222.529%
2026-02-02	31.7600	33.3499	30.9900	32.7500	+2.408%	442,966	+227.847%
2026-01-30	33.2700	33.6500	31.6000	31.9800	-4.765%	535,775	+235.741%
2026-01-29	32.9600	33.7650	32.8300	33.5800	+1.328%	570,998	+219.744%
2026-01-28	33.4500	34.0300	32.4868	33.1400	-0.659%	318,653	+223.989%
2026-01-27	32.3100	33.7700	32.3100	33.3600	+3.314%	360,101	+221.853%
2026-01-26	31.5220	33.0800	31.5220	32.2900	+0.796%	410,667	+232.518%
2026-01-23	33.0500	34.4700	31.7750	32.0350	-6.028%	407,767	+235.165%
2026-01-22	33.8700	35.0650	33.8200	34.0900	+0.294%	847,479	+214.960%
2026-01-21	33.6800	34.5100	33.3300	33.9900	+0.771%	512,300	+215.887%
2026-01-20	32.3400	33.9150	31.6200	33.7300	+1.474%	597,035	+218.322%
2026-01-16	33.2000	34.0000	32.4000	33.2400	+0.453%	439,333	+223.014%
2026-01-15	33.2600	34.1700	32.5700	33.0900	-0.211%	812,317	+224.479%
2026-01-14	31.5300	34.2100	31.5300	33.1600	+5.170%	1,037,349	+223.794%
2026-01-13	32.9500	33.7050	31.0300	31.5300	-3.872%	656,373	+240.533%
2026-01-12	30.6000	33.1000	30.0000	32.8000	+7.155%	581,598	+227.348%
2026-01-09	30.4600	31.4500	30.3550	30.6100	+1.559%	450,653	+250.768%
2026-01-08	30.4200	30.7050	29.6000	30.1400	-2.931%	569,338	+256.238%
2026-01-07	30.4450	31.6900	30.2078	31.0500	+2.374%	588,705	+245.797%
2026-01-06	29.9200	30.3900	29.4321	30.3300	+1.235%	752,726	+254.006%
2026-01-05	30.4900	30.5500	28.0000	29.9600	-2.027%	987,156	+258.378%
2026-01-02	32.7600	33.3100	30.1100	30.5800	-6.654%	888,699	+251.112%
2025-12-31	31.7800	32.8400	31.5163	32.7600	+2.760%	533,201	+227.747%
2025-12-30	32.4500	32.5300	31.5000	31.8800	-2.088%	392,912	+236.794%
2025-12-29	32.7700	33.2200	32.0500	32.5600	-1.154%	348,455	+229.760%
2025-12-26	33.0000	33.0250	32.3000	32.9400	-0.333%	307,908	+225.956%
2025-12-24	33.3800	34.1000	32.7900	33.0500	-0.542%	291,964	+224.871%
2025-12-23	33.8400	34.4400	32.9600	33.2300	-2.836%	518,431	+223.112%
2025-12-22	32.9300	34.5150	32.5001	34.2000	+2.395%	1,181,057	+213.947%
2025-12-19	33.8200	34.8400	33.2150	33.4000	-0.209%	4,010,057	+221.467%
2025-12-18	33.6600	34.2400	32.8800	33.4700	+1.240%	642,203	+220.795%
2025-12-17	33.5100	34.3159	32.7600	33.0600	+0.273%	493,471	+224.773%
2025-12-16	33.0000	33.5200	32.2600	32.9700	-1.110%	519,821	+225.660%
2025-12-15	33.9300	34.9600	33.1500	33.3400	-0.833%	729,374	+222.046%
2025-12-12	34.3600	35.1700	33.2400	33.6200	-2.154%	731,396	+219.363%
2025-12-11	34.7700	35.3100	34.1700	34.3600	-0.866%	666,850	+212.485%
2025-12-10	33.7000	34.9350	33.5100	34.6600	+2.910%	765,699	+209.781%
2025-12-09	34.4800	34.9799	33.5200	33.6800	-2.743%	1,123,796	+218.795%
2025-12-08	33.9500	34.9600	33.4500	34.6300	+3.528%	1,178,780	+210.049%
2025-12-05	33.5600	34.0600	33.0000	33.4500	-0.179%	553,532	+220.987%
2025-12-04	32.1800	34.5400	31.4400	33.5100	+4.068%	938,173	+220.412%
2025-12-03	28.8500	32.2550	28.5000	32.2000	+13.380%	1,314,287	+233.447%
2025-12-02	28.8500	29.8400	28.1600	28.4000	-0.907%	643,630	+278.063%
2025-12-01	30.5500	30.5500	28.4500	28.6600	-4.467%	867,260	+274.634%
2025-11-28	30.0000	30.2100	29.7500	30.0000	+0.840%	562,693	+257.900%
2025-11-26	29.2100	29.7800	28.7100	29.7500	+1.884%	503,212	+260.908%
2025-11-25	26.7300	29.4950	26.6400	29.2000	+8.268%	630,512	+267.705%
2025-11-24	24.9500	27.2100	24.5800	26.9700	+11.171%	962,564	+298.109%
2025-11-21	23.2900	24.9700	23.0100	24.2600	+3.366%	496,266	+342.580%
2025-11-20	24.7700	25.4200	23.2200	23.4700	-3.416%	627,741	+357.478%
2025-11-19	24.5200	25.0700	23.6900	24.3000	+0.830%	586,745	+341.852%
2025-11-18	24.1800	24.7000	23.7500	24.1000	-1.067%	493,692	+345.519%
2025-11-17	23.4700	25.0200	23.0300	24.3600	+3.660%	724,273	+340.764%
2025-11-14	22.2600	24.5000	22.1260	23.5000	+3.844%	543,588	+356.894%
2025-11-13	23.1300	23.5700	22.4700	22.6300	-3.414%	514,561	+374.459%
2025-11-12	23.3900	24.1900	22.9100	23.4300	+0.343%	611,385	+358.259%
2025-11-11	22.2100	23.6750	21.6300	23.3500	+5.275%	533,917	+359.829%
2025-11-10	22.9300	23.0000	21.9600	22.1800	-1.510%	416,578	+384.085%
2025-11-07	21.8800	22.5400	21.1450	22.5200	+0.581%	569,245	+376.776%
2025-11-06	22.5300	22.9850	21.8800	22.3900	-2.013%	504,733	+379.544%
2025-11-05	23.3700	23.5000	22.0300	22.8500	-0.566%	813,174	+369.891%
2025-11-04	23.2900	23.5600	22.8700	22.9800	-3.364%	696,263	+367.232%
2025-11-03	23.9500	24.4500	22.4200	23.7800	-2.780%	1,045,776	+351.514%
2025-10-31	24.1000	24.5900	23.6500	24.4600	+0.824%	683,321	+338.962%
2025-10-30	23.7900	24.6800	23.7800	24.2600	+1.804%	488,413	+342.580%
2025-10-29	24.4800	25.0050	23.5200	23.8300	-3.287%	1,078,012	+350.567%
2025-10-28	24.3000	25.0550	24.2900	24.6400	+0.285%	751,103	+335.755%
2025-10-27	24.0100	25.0000	23.6500	24.5700	+5.135%	1,268,004	+336.996%
2025-10-24	22.5600	23.5900	22.3500	23.3700	+4.470%	700,704	+359.435%
2025-10-23	22.1900	22.8900	21.9000	22.3700	+0.720%	675,338	+379.973%
2025-10-22	23.1100	23.3975	21.8800	22.2100	-4.473%	906,704	+383.431%
2025-10-21	23.5000	24.0250	22.8400	23.2500	-1.022%	1,037,533	+361.806%
2025-10-20	22.8600	23.5300	22.2300	23.4900	+4.539%	995,917	+357.088%
2025-10-17	21.9300	22.9790	21.9000	22.4700	+1.034%	1,680,041	+377.837%
2025-10-16	22.0400	23.4900	21.8200	22.2400	+0.225%	2,427,034	+382.779%
2025-10-15	21.6000	22.3050	21.0100	22.1900	+5.667%	2,528,127	+383.867%
2025-10-14	18.9100	21.6050	18.7100	21.0000	+11.023%	5,559,701	+411.286%
2025-10-13	19.1500	19.7100	18.1200	18.9150	-1.176%	647,456	+467.645%
2025-10-10	21.0200	21.2900	19.0300	19.1400	-9.589%	1,200,304	+460.972%
2025-10-09	17.6600	21.5100	17.6500	21.1700	+19.740%	2,800,140	+407.180%
2025-10-08	16.0700	17.9000	16.0400	17.6800	+10.362%	1,144,896	+507.296%
2025-10-07	16.6800	16.7900	16.0000	16.0200	-3.899%	439,743	+570.225%
2025-10-06	16.0300	16.7100	15.8600	16.6700	+4.909%	654,915	+544.091%
2025-10-03	16.1700	16.3000	15.8800	15.8900	-0.563%	430,489	+575.708%
2025-10-02	16.5100	16.7000	15.8700	15.9800	-2.916%	290,478	+571.902%
2025-10-01	16.7300	17.1900	16.3700	16.4600	-1.790%	555,439	+552.309%
2025-09-30	16.3300	16.7900	15.8150	16.7600	+2.445%	550,934	+540.632%
2025-09-29	16.2700	16.4200	15.4900	16.3600	+0.739%	965,629	+556.296%
2025-09-26	16.0500	16.7300	15.7020	16.2400	+4.036%	985,408	+561.145%
2025-09-25	16.8700	17.0000	15.5600	15.6100	-8.176%	1,057,706	+587.828%
2025-09-24	15.9100	17.1200	15.8000	17.0000	+6.117%	753,106	+531.588%
2025-09-23	15.2200	16.0500	15.1100	16.0200	+4.774%	943,941	+570.225%
2025-09-22	14.8600	15.4500	14.5050	15.2900	+2.755%	608,142	+602.224%
2025-09-19	15.4600	15.4600	14.6350	14.8800	-2.872%	967,960	+621.573%
2025-09-18	15.3300	15.6200	15.0100	15.3200	+1.794%	685,828	+600.849%
2025-09-17	15.0500	15.3500	14.8400	15.0500	+1.552%	778,157	+613.422%
2025-09-16	14.8400	15.2000	14.6650	14.8200	-0.135%	534,229	+624.494%
2025-09-15	15.6200	15.8400	14.7400	14.8400	-5.176%	1,133,493	+623.518%
2025-09-12	16.1100	16.1100	15.6400	15.6500	-3.395%	431,182	+586.070%
2025-09-11	16.2400	16.5950	16.1000	16.2000	+0.124%	737,665	+562.778%
2025-09-10	16.5800	16.6300	15.8000	16.1800	-3.345%	305,529	+563.597%
2025-09-09	16.6800	17.1050	16.2950	16.7400	+0.661%	253,060	+541.398%
2025-09-08	16.9800	17.1300	16.5200	16.6300	-2.176%	284,358	+545.640%
2025-09-05	17.1100	17.5800	16.8600	17.0000	+0.059%	339,702	+531.588%
2025-09-04	16.8200	17.3300	16.2300	16.9900	+1.071%	672,557	+531.960%
2025-09-03	16.5500	17.4400	16.3200	16.8100	+1.082%	293,941	+538.727%
2025-09-02	16.2600	17.0000	16.1200	16.6300	+0.849%	431,689	+545.640%
2025-08-29	16.7100	16.7450	16.2700	16.4900	-1.376%	351,933	+551.122%
2025-08-28	17.1800	17.3900	16.6450	16.7200	-2.450%	298,692	+542.165%
2025-08-27	16.9100	17.3450	16.8900	17.1400	+0.469%	329,482	+526.429%
2025-08-26	16.3800	17.1200	16.3800	17.0600	+2.895%	514,487	+529.367%
2025-08-25	17.2500	17.4600	16.4600	16.5800	-4.603%	331,318	+547.587%
2025-08-22	17.0000	17.8000	16.7700	17.3800	+3.576%	805,613	+517.779%
2025-08-21	16.1000	16.9100	15.9150	16.7800	+2.630%	688,315	+539.869%
2025-08-20	16.1800	16.5300	15.7300	16.3500	+1.490%	601,792	+556.697%
2025-08-19	16.7900	16.8200	15.9100	16.1100	-4.900%	530,058	+566.480%
2025-08-18	16.9500	17.4000	16.6900	16.9400	-0.059%	394,017	+533.825%
2025-08-15	16.9600	17.4200	16.8600	16.9500	+0.534%	536,979	+533.451%
2025-08-14	17.1000	17.2550	16.7700	16.8600	-3.103%	270,930	+536.833%
2025-08-13	16.1500	17.4200	15.8200	17.4000	+9.503%	559,408	+517.069%
2025-08-12	15.4200	15.9300	15.3100	15.8900	+4.197%	213,001	+575.708%
2025-08-11	15.1100	15.7850	14.7210	15.2500	+0.594%	291,989	+604.066%
2025-08-08	14.9300	15.2850	14.7500	15.1600	-0.525%	263,009	+608.245%
2025-08-07	15.9000	15.9000	14.9350	15.2400	-4.511%	417,785	+604.528%
2025-08-06	16.8800	16.8800	15.6600	15.9600	-5.394%	631,443	+572.744%
2025-08-05	16.1500	16.9900	15.9650	16.8700	+4.394%	363,483	+536.455%
2025-08-04	16.3000	17.0100	15.8100	16.1600	-0.615%	728,922	+564.418%
2025-08-01	16.5000	17.0350	16.2300	16.2600	-4.184%	551,674	+560.332%
2025-07-31	17.1000	17.3165	16.5700	16.9700	-1.851%	599,802	+532.705%
2025-07-30	17.0500	17.7000	16.7800	17.2900	+3.101%	884,505	+520.995%
2025-07-29	17.0800	17.2000	16.4250	16.7700	-1.237%	476,096	+540.250%
2025-07-28	17.8200	17.9950	16.8400	16.9800	-4.553%	641,898	+532.332%
2025-07-25	17.6000	17.9500	17.0600	17.7900	+1.080%	841,400	+503.541%
2025-07-24	17.6700	18.3050	17.3800	17.6000	-1.179%	541,165	+510.057%
2025-07-23	16.8200	18.0300	16.5300	17.8100	+8.005%	339,746	+502.864%
2025-07-22	16.5400	16.7300	16.1600	16.4900	+0.856%	654,651	+551.122%
2025-07-21	16.3900	17.0850	16.2250	16.3500	+0.368%	513,556	+556.697%
2025-07-18	17.1100	17.1850	16.0800	16.2900	-3.552%	333,165	+559.116%
2025-07-17	16.3200	16.8950	16.2150	16.8900	+4.259%	475,304	+535.702%
2025-07-16	15.4400	16.2700	15.4400	16.2000	+5.813%	382,463	+562.778%
2025-07-15	16.7600	17.0900	15.0500	15.3100	-6.703%	703,695	+601.306%
2025-07-14	15.6100	16.5550	15.6100	16.4100	+4.589%	520,178	+554.296%
2025-07-11	15.7600	15.9600	15.4700	15.6900	-1.692%	491,411	+584.321%
2025-07-10	16.5600	16.5650	15.8300	15.9600	-3.565%	482,879	+572.744%
2025-07-09	15.7900	16.9200	15.7900	16.5500	+6.022%	566,300	+548.761%
2025-07-08	15.3700	16.1031	15.3700	15.6100	+2.026%	555,714	+587.828%
2025-07-07	15.6300	15.8400	14.9700	15.3000	-2.919%	807,789	+601.765%
2025-07-03	15.5300	16.4400	15.4300	15.7600	+1.677%	506,667	+581.282%
2025-07-02	15.5300	16.6100	15.2600	15.5000	+0.065%	617,690	+592.710%
2025-07-01	14.8600	15.9500	14.0000	15.4900	+3.474%	673,057	+593.157%
2025-06-30	15.2700	15.8400	14.9593	14.9700	-1.643%	437,910	+617.234%
2025-06-27	16.0000	16.1250	15.0800	15.2200	-4.994%	2,208,186	+605.453%
2025-06-26	15.7200	17.2900	15.2900	16.0200	+1.908%	567,927	+570.225%
2025-06-25	15.4300	15.8900	14.7100	15.7200	+2.012%	276,268	+583.015%
2025-06-24	15.1600	15.6900	14.0900	15.4100	+4.973%	408,456	+596.755%
2025-06-23	14.8400	15.1300	14.3500	14.6800	-2.199%	757,046	+631.403%
2025-06-20	15.0400	15.2748	14.6800	15.0100	-0.464%	1,082,235	+615.323%
2025-06-18	15.4900	15.9000	14.9300	15.0800	-0.659%	596,971	+612.003%
2025-06-17	16.8600	17.3300	13.9301	15.1800	-11.641%	1,189,430	+607.312%
2025-06-16	17.5100	18.0100	16.7400	17.1800	-0.636%	507,742	+524.971%
2025-06-13	17.2700	17.7300	16.9950	17.2900	-2.372%	326,257	+520.995%
2025-06-12	17.6700	18.0300	17.2200	17.7100	-1.611%	888,814	+506.268%
2025-06-11	18.7300	19.2000	17.9000	18.0000	-3.017%	568,825	+496.500%
2025-06-10	17.2700	18.8300	17.2700	18.5600	+8.159%	460,769	+478.502%
2025-06-09	17.4000	17.4800	16.8300	17.1600	+1.120%	422,432	+525.699%
2025-06-06	16.9900	17.5650	16.7750	16.9700	+2.106%	309,214	+532.705%
2025-06-05	16.4400	16.9300	15.8700	16.6200	+0.605%	357,659	+546.029%
2025-06-04	16.5800	17.1100	16.3500	16.5200	-0.302%	453,626	+549.939%
2025-06-03	15.4700	16.7199	15.3900	16.5700	+7.597%	501,998	+547.978%
2025-06-02	15.4000	15.6800	14.9200	15.4000	+0.785%	381,386	+597.208%
2025-05-30	15.5000	15.5000	14.7520	15.2800	-1.736%	380,763	+602.683%
2025-05-29	15.3000	15.7100	15.0500	15.5500	+3.117%	299,321	+590.482%
2025-05-28	15.0800	15.3800	14.8720	15.0800	+0.600%	704,057	+612.003%
2025-05-27	15.4100	15.6750	14.9200	14.9900	-0.133%	435,228	+616.278%
2025-05-23	14.6800	15.1100	14.6200	15.0100	-0.398%	210,591	+615.323%
2025-05-22	14.6300	15.1800	14.5900	15.0700	+1.962%	358,047	+612.475%
2025-05-21	15.0200	15.4500	14.6500	14.7800	-4.026%	274,429	+626.455%
2025-05-20	14.8800	15.4500	14.7250	15.4000	+3.495%	297,275	+597.208%
2025-05-19	14.9500	15.5500	14.6050	14.8800	-1.976%	374,584	+621.573%
2025-05-16	14.5800	15.3700	14.3900	15.1800	+4.402%	340,714	+607.312%
2025-05-15	14.7800	14.8600	14.1200	14.5400	-1.757%	452,521	+638.446%
2025-05-14	14.7800	14.9900	14.2600	14.8000	+0.339%	907,797	+625.473%
2025-05-13	14.9600	14.9600	14.1320	14.7500	-1.206%	1,034,547	+627.932%
2025-05-12	15.2200	15.5700	14.7600	14.9300	+5.887%	663,394	+619.156%
2025-05-09	13.5400	14.8000	12.9450	14.1000	+9.642%	966,718	+661.489%
2025-05-08	12.5600	13.4100	12.2850	12.8600	+1.180%	322,537	+734.914%
2025-05-07	12.9000	12.9200	12.3300	12.7100	+1.599%	418,705	+744.768%
2025-05-06	13.8400	14.2800	12.4900	12.5100	-11.214%	483,451	+758.273%
2025-05-05	14.9100	15.1000	13.9300	14.0900	-6.750%	375,317	+662.030%
2025-05-02	14.9500	15.6300	14.6600	15.1100	+3.070%	499,924	+610.589%
2025-05-01	15.2000	15.7700	14.4750	14.6600	-3.743%	451,684	+632.401%
2025-04-30	14.7900	15.4500	14.6400	15.2300	+1.398%	439,457	+604.990%
2025-04-29	14.5800	15.1800	14.3000	15.0200	+2.386%	355,834	+614.847%
2025-04-28	14.1600	14.9100	14.1600	14.6700	+3.822%	550,929	+631.902%
2025-04-25	14.6000	14.8000	13.8310	14.1300	-5.358%	387,940	+659.873%
2025-04-24	14.2000	14.9900	14.0700	14.9300	+4.993%	1,004,415	+619.156%
2025-04-23	14.5200	14.7900	14.1050	14.2200	+1.862%	618,304	+655.063%
2025-04-22	13.7900	14.0400	13.0600	13.9600	+2.874%	500,512	+669.126%
2025-04-21	12.5400	13.8100	12.5300	13.5700	+7.103%	740,393	+691.231%
2025-04-17	12.3300	12.7900	12.2500	12.6700	+2.013%	740,114	+747.435%
2025-04-16	12.8000	13.2500	12.0400	12.4200	-2.282%	573,432	+764.493%
2025-04-15	13.0000	13.2854	12.5700	12.7100	-2.381%	530,809	+744.768%
2025-04-14	12.6300	13.1000	12.3600	13.0200	+6.547%	1,001,798	+724.654%
2025-04-11	12.1000	12.8650	11.5000	12.2200	+2.431%	599,414	+778.642%
2025-04-10	12.7100	12.9450	11.6150	11.9300	-10.770%	978,765	+800.000%
2025-04-09	11.4400	13.7600	10.9100	13.3700	+13.305%	1,025,536	+703.067%
2025-04-08	13.2800	13.2800	11.4600	11.8000	-4.762%	1,523,845	+809.915%
2025-04-07	12.0000	13.2300	11.6000	12.3900	-3.127%	1,275,063	+766.586%
2025-04-04	13.1900	13.6300	12.5600	12.7900	-8.578%	1,641,775	+739.484%
2025-04-03	14.4700	15.0200	13.8800	13.9900	-9.684%	973,063	+667.477%
2025-04-02	14.9600	15.8000	14.9000	15.4900	+1.275%	586,354	+593.157%
2025-04-01	15.8900	16.1200	15.2400	15.2950	-5.206%	1,265,506	+601.994%
2025-03-31	17.5600	17.6750	16.1300	16.1350	-10.061%	740,838	+565.448%
2025-03-28	18.1800	18.2750	17.3900	17.9400	+1.413%	623,873	+498.495%
2025-03-27	17.0600	17.9200	16.7100	17.6900	+3.937%	773,282	+506.953%
2025-03-26	18.2500	18.7800	16.9300	17.0200	-6.278%	783,571	+530.846%
2025-03-25	19.0000	19.5000	17.5500	18.1600	-4.522%	582,673	+491.244%
2025-03-24	18.3600	19.3950	17.9700	19.0200	+4.678%	459,362	+464.511%
2025-03-21	17.9000	18.5400	17.5400	18.1700	+0.110%	1,135,667	+490.919%
2025-03-20	18.0300	18.6500	18.0300	18.1500	-1.359%	291,394	+491.570%
2025-03-19	17.8900	18.8200	17.7900	18.4000	+2.736%	704,069	+483.533%
2025-03-18	19.0000	19.0000	17.8600	17.9100	-3.398%	385,353	+499.497%
2025-03-17	18.0700	18.9050	18.0700	18.5400	+2.772%	491,696	+479.126%
2025-03-14	18.2400	18.9850	17.8600	18.0400	+0.055%	390,711	+495.177%
2025-03-13	18.7400	18.9950	17.5000	18.0300	-4.502%	337,300	+495.507%
2025-03-12	18.7300	19.4400	18.3900	18.8800	+1.724%	464,246	+468.697%
2025-03-11	19.5800	19.5800	17.2500	18.5600	-0.483%	878,615	+478.502%
2025-03-10	18.9800	19.7400	18.1800	18.6500	-4.310%	640,719	+475.710%
2025-03-07	20.3400	21.0300	19.4200	19.4900	-4.927%	1,179,650	+450.898%
2025-03-06	19.2700	20.5700	18.7200	20.5000	+5.290%	943,946	+423.756%

.dark-mode .hNx3zV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hNx3zV{ color: #333333; background-color: white; border: 2px solid #333333; }SYRESpyre Therapeutics, Inc. Common Stockstock NASDAQ

SYRE
Spyre Therapeutics, Inc. Common Stock
stock NASDAQ