Spyre Therapeutics, Inc.
86.93USD
-3.8600 (-4.25%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 90.79 | 1,248,800 |
| Fr 09/04/26 | 88.98 | 803,800 |
| Th 09/03/26 | 87.25 | 1,054,200 |
| We 09/02/26 | 87.05 | 1,361,500 |
| Tu 09/01/26 | 88.50 | 1,404,661 |
| Mo 08/31/26 | 89.33 | 1,795,642 |
| Fr 08/28/26 | 90.36 | 1,266,306 |
| Th 08/27/26 | 93.61 | 1,165,294 |
| We 08/26/26 | 93.61 | 3,114,066 |
| Tu 08/25/26 | 107.36 | 923,600 |
| Mo 08/24/26 | 106.65 | 640,600 |
| Fr 08/21/26 | 106.49 | 1,014,900 |
| Th 08/20/26 | 107.79 | 700,600 |
| We 08/19/26 | 108.92 | 1,166,000 |
| Tu 08/18/26 | 107.82 | 949,400 |
| Mo 08/17/26 | 104.60 | 891,500 |
| Fr 08/14/26 | 103.63 | 559,500 |
| Th 08/13/26 | 101.85 | 525,400 |
| We 08/12/26 | 104.09 | 909,600 |
| Tu 08/11/26 | 102.74 | 931,700 |
| Mo 08/10/26 | 105.33 | 822,700 |
| Fr 08/07/26 | 104.91 | 526,600 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 103.42 | 454,500 |
| We 08/05/26 | 104.35 | 1,037,400 |
| Tu 08/04/26 | 104.94 | 832,000 |
| Mo 08/03/26 | 94.93 | 898,400 |
| Fr 07/31/26 | 98.33 | 621,700 |
| Th 07/30/26 | 101.50 | 851,500 |
| We 07/29/26 | 97.87 | 1,216,600 |
| Tu 07/28/26 | 99.96 | 1,512,800 |
| Mo 07/27/26 | 100.04 | 669,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 94.23 | 1,305,800 |
| Mo 07/06/26 | 88.74 | 1,388,900 |
| Th 07/02/26 | 86.63 | 973,900 |
| We 07/01/26 | 88.89 | 1,682,200 |
| Tu 06/30/26 | 88.78 | 1,467,300 |
| Mo 06/29/26 | 90.16 | 2,014,800 |
| Fr 06/26/26 | 87.89 | 4,441,200 |
| Th 06/25/26 | 88.67 | 2,108,900 |
| We 06/24/26 | 86.24 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 73.52 | 1,679,700 |
| Tu 06/02/26 | 69.16 | 814,300 |
| Mo 06/01/26 | 70.54 | 921,800 |
| Fr 05/29/26 | 73.50 | 1,113,800 |
| Th 05/28/26 | 72.11 | 429,000 |
| We 05/27/26 | 72.51 | 558,000 |
| Tu 05/26/26 | 73.65 | 478,400 |
| Fr 05/22/26 | 74.05 | 574,900 |
| Th 05/21/26 | 74.32 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 69.42 | 1,463,700 |
| Th 04/30/26 | 74.45 | 1,044,300 |
| We 04/29/26 | 71.89 | 1,808,200 |
| Tu 04/28/26 | 68.63 | 1,070,300 |
| Mo 04/27/26 | 71.90 | 687,100 |
| Fr 04/24/26 | 69.67 | 601,100 |
| Th 04/23/26 | 69.24 | 693,100 |
| We 04/22/26 | 73.00 | 1,070,600 |
| Tu 04/21/26 | 71.27 | 1,354,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 50.44 | 1,043,700 |
| Mo 03/30/26 | 45.42 | 712,500 |
| Fr 03/27/26 | 47.31 | 832,300 |
| Th 03/26/26 | 47.52 | 1,332,500 |
| We 03/25/26 | 45.68 | 668,000 |
| Tu 03/24/26 | 42.22 | 724,500 |
| Mo 03/23/26 | 42.76 | 779,400 |
| Fr 03/20/26 | 41.25 | 1,410,500 |
| Th 03/19/26 | 42.31 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 43.01 | 695,200 |
| Th 02/26/26 | 43.15 | 534,800 |
| We 02/25/26 | 43.88 | 521,600 |
| Tu 02/24/26 | 43.45 | 636,400 |
| Mo 02/23/26 | 44.18 | 1,095,800 |
| Fr 02/20/26 | 43.21 | 2,278,400 |
| Th 02/19/26 | 37.81 | 803,900 |
| We 02/18/26 | 36.60 | 702,200 |
| Tu 02/17/26 | 35.95 | 681,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 33.36 | 359,900 |
| Mo 01/26/26 | 32.29 | 410,700 |
| Fr 01/23/26 | 32.03 | 407,700 |
| Th 01/22/26 | 34.09 | 847,500 |
| We 01/21/26 | 33.99 | 512,300 |
| Tu 01/20/26 | 33.73 | 597,000 |
| Fr 01/16/26 | 33.24 | 439,300 |
| Th 01/15/26 | 33.09 | 812,300 |
| We 01/14/26 | 33.16 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 33.23 | 518,300 |
| Mo 12/22/25 | 34.20 | 1,181,100 |
| Fr 12/19/25 | 33.40 | 4,010,100 |
| Th 12/18/25 | 33.47 | 642,200 |
| We 12/17/25 | 33.06 | 493,500 |
| Tu 12/16/25 | 32.97 | 519,800 |
| Mo 12/15/25 | 33.34 | 729,400 |
| Fr 12/12/25 | 33.62 | 731,700 |
| Th 12/11/25 | 34.36 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 23.47 | 627,700 |
| We 11/19/25 | 24.30 | 586,700 |
| Tu 11/18/25 | 24.10 | 493,700 |
| Mo 11/17/25 | 24.36 | 724,300 |
| Fr 11/14/25 | 23.50 | 543,600 |
| Th 11/13/25 | 22.63 | 514,600 |
| We 11/12/25 | 23.43 | 611,400 |
| Tu 11/11/25 | 23.35 | 533,900 |
| Mo 11/10/25 | 22.18 | 416,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 23.25 | 1,037,200 |
| Mo 10/20/25 | 23.49 | 995,900 |
| Fr 10/17/25 | 22.47 | 1,680,000 |
| Th 10/16/25 | 22.24 | 2,427,000 |
| We 10/15/25 | 22.19 | 2,527,800 |
| Tu 10/14/25 | 21.00 | 5,559,600 |
| Mo 10/13/25 | 18.92 | 647,400 |
| Fr 10/10/25 | 19.14 | 1,200,300 |
| Th 10/09/25 | 21.17 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 14.88 | 967,900 |
| Th 09/18/25 | 15.32 | 685,800 |
| We 09/17/25 | 15.05 | 778,200 |
| Tu 09/16/25 | 14.82 | 534,200 |
| Mo 09/15/25 | 14.84 | 1,133,500 |
| Fr 09/12/25 | 15.65 | 431,200 |
| Th 09/11/25 | 16.20 | 737,700 |
| We 09/10/25 | 16.18 | 305,400 |
| Tu 09/09/25 | 16.74 | 253,100 |
| Fr 07/24/26 | 102.13 | 812,800 |
| Th 07/23/26 | 99.99 | 634,800 |
| We 07/22/26 | 99.17 | 596,100 |
| Tu 07/21/26 | 102.70 | 776,500 |
| Mo 07/20/26 | 97.33 | 750,200 |
| Fr 07/17/26 | 100.23 | 1,091,400 |
| Th 07/16/26 | 94.12 | 1,370,600 |
| We 07/15/26 | 102.07 | 1,520,400 |
| Tu 07/14/26 | 98.95 | 2,776,000 |
| Mo 07/13/26 | 93.73 | 1,038,800 |
| Fr 07/10/26 | 97.74 | 779,200 |
| Th 07/09/26 | 98.75 | 1,329,800 |
| We 07/08/26 | 95.40 | 1,240,500 |
| 4,044,400 |
| Tu 06/23/26 | 97.05 | 2,640,300 |
| Mo 06/22/26 | 100.32 | 2,805,300 |
| Th 06/18/26 | 88.34 | 2,420,400 |
| We 06/17/26 | 87.49 | 1,537,200 |
| Tu 06/16/26 | 83.41 | 1,337,100 |
| Mo 06/15/26 | 83.58 | 1,156,400 |
| Fr 06/12/26 | 80.79 | 958,600 |
| Th 06/11/26 | 80.77 | 1,267,900 |
| We 06/10/26 | 75.08 | 981,300 |
| Tu 06/09/26 | 76.44 | 1,593,100 |
| Mo 06/08/26 | 72.00 | 1,036,000 |
| Fr 06/05/26 | 73.65 | 1,479,800 |
| Th 06/04/26 | 78.48 | 1,118,900 |
| 738,600 |
| We 05/20/26 | 71.92 | 1,088,200 |
| Tu 05/19/26 | 66.62 | 1,385,700 |
| Mo 05/18/26 | 70.08 | 1,079,100 |
| Fr 05/15/26 | 74.92 | 1,958,700 |
| Th 05/14/26 | 75.65 | 449,800 |
| We 05/13/26 | 76.31 | 776,700 |
| Tu 05/12/26 | 75.04 | 1,760,400 |
| Mo 05/11/26 | 76.43 | 1,333,300 |
| Fr 05/08/26 | 75.04 | 840,600 |
| Th 05/07/26 | 73.10 | 923,500 |
| We 05/06/26 | 73.00 | 711,500 |
| Tu 05/05/26 | 71.01 | 2,010,900 |
| Mo 05/04/26 | 69.13 | 1,009,000 |
| Mo 04/20/26 | 73.39 | 915,700 |
| Fr 04/17/26 | 73.01 | 2,126,500 |
| Th 04/16/26 | 69.70 | 2,194,700 |
| We 04/15/26 | 68.99 | 4,196,700 |
| Tu 04/14/26 | 64.01 | 1,672,900 |
| Mo 04/13/26 | 63.27 | 5,361,100 |
| Fr 04/10/26 | 51.29 | 499,300 |
| Th 04/09/26 | 51.77 | 587,500 |
| We 04/08/26 | 51.98 | 1,043,900 |
| Tu 04/07/26 | 51.20 | 799,500 |
| Mo 04/06/26 | 48.98 | 791,700 |
| Th 04/02/26 | 47.58 | 438,000 |
| We 04/01/26 | 48.90 | 890,700 |
| 628,400 |
| We 03/18/26 | 43.06 | 798,400 |
| Tu 03/17/26 | 43.95 | 844,100 |
| Mo 03/16/26 | 44.07 | 1,246,100 |
| Fr 03/13/26 | 39.89 | 844,900 |
| Th 03/12/26 | 40.41 | 711,400 |
| We 03/11/26 | 41.50 | 571,200 |
| Tu 03/10/26 | 41.57 | 650,800 |
| Mo 03/09/26 | 41.07 | 890,300 |
| Fr 03/06/26 | 40.15 | 567,600 |
| Th 03/05/26 | 40.59 | 638,500 |
| We 03/04/26 | 41.00 | 725,000 |
| Tu 03/03/26 | 40.07 | 921,700 |
| Mo 03/02/26 | 42.49 | 742,300 |
| Fr 02/13/26 | 36.63 | 1,320,100 |
| Th 02/12/26 | 34.84 | 623,200 |
| We 02/11/26 | 33.92 | 361,800 |
| Tu 02/10/26 | 33.56 | 648,400 |
| Mo 02/09/26 | 33.96 | 679,500 |
| Fr 02/06/26 | 35.12 | 790,500 |
| Th 02/05/26 | 32.94 | 972,800 |
| We 02/04/26 | 32.07 | 408,700 |
| Tu 02/03/26 | 33.29 | 453,700 |
| Mo 02/02/26 | 32.75 | 442,800 |
| Fr 01/30/26 | 31.98 | 535,800 |
| Th 01/29/26 | 33.58 | 570,900 |
| We 01/28/26 | 33.14 | 318,600 |
| 1,037,300 |
| Tu 01/13/26 | 31.53 | 657,000 |
| Mo 01/12/26 | 32.80 | 581,600 |
| Fr 01/09/26 | 30.61 | 456,100 |
| Th 01/08/26 | 30.14 | 569,300 |
| We 01/07/26 | 31.05 | 588,700 |
| Tu 01/06/26 | 30.33 | 752,800 |
| Mo 01/05/26 | 29.96 | 987,200 |
| Fr 01/02/26 | 30.58 | 888,700 |
| We 12/31/25 | 32.76 | 533,200 |
| Tu 12/30/25 | 31.88 | 392,900 |
| Mo 12/29/25 | 32.56 | 348,500 |
| Fr 12/26/25 | 32.94 | 307,900 |
| We 12/24/25 | 33.05 | 292,000 |
| 666,800 |
| We 12/10/25 | 34.66 | 765,700 |
| Tu 12/09/25 | 33.68 | 1,123,800 |
| Mo 12/08/25 | 34.63 | 1,178,600 |
| Fr 12/05/25 | 33.45 | 553,500 |
| Th 12/04/25 | 33.51 | 938,200 |
| We 12/03/25 | 32.20 | 1,314,300 |
| Tu 12/02/25 | 28.40 | 643,600 |
| Mo 12/01/25 | 28.66 | 867,300 |
| Fr 11/28/25 | 30.00 | 562,700 |
| We 11/26/25 | 29.75 | 503,100 |
| Tu 11/25/25 | 29.20 | 630,500 |
| Mo 11/24/25 | 26.97 | 962,600 |
| Fr 11/21/25 | 24.26 | 496,300 |
| Fr 11/07/25 | 22.52 | 569,200 |
| Th 11/06/25 | 22.39 | 504,700 |
| We 11/05/25 | 22.85 | 813,200 |
| Tu 11/04/25 | 22.98 | 696,300 |
| Mo 11/03/25 | 23.78 | 1,045,800 |
| Fr 10/31/25 | 24.46 | 683,300 |
| Th 10/30/25 | 24.26 | 488,400 |
| We 10/29/25 | 23.83 | 1,078,000 |
| Tu 10/28/25 | 24.64 | 751,100 |
| Mo 10/27/25 | 24.57 | 1,270,000 |
| Fr 10/24/25 | 23.37 | 700,700 |
| Th 10/23/25 | 22.37 | 675,300 |
| We 10/22/25 | 22.21 | 906,600 |
| 2,800,100 |
| We 10/08/25 | 17.68 | 1,144,900 |
| Tu 10/07/25 | 16.02 | 439,700 |
| Mo 10/06/25 | 16.67 | 654,900 |
| Fr 10/03/25 | 15.89 | 430,500 |
| Th 10/02/25 | 15.98 | 290,400 |
| We 10/01/25 | 16.46 | 555,400 |
| Tu 09/30/25 | 16.76 | 550,900 |
| Mo 09/29/25 | 16.36 | 965,600 |
| Fr 09/26/25 | 16.24 | 985,400 |
| Th 09/25/25 | 15.61 | 1,057,700 |
| We 09/24/25 | 17.00 | 753,100 |
| Tu 09/23/25 | 16.02 | 943,900 |
| Mo 09/22/25 | 15.29 | 608,100 |
| Mo 09/08/25 | 16.63 | 284,400 |