Singapore markets closed
Straits Times Index
3,285.40 +19.45 (+0.60%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.41 +52.06 (+0.62%) Bitcoin USD
62,923.52 +1,691.65 (+2.76%) CMC Crypto 200
1,304.14 -53.87 (-3.97%)
Spyre Therapeutics, Inc. (SYRE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 32.77 | 36.00 | 32.46 | 35.19 | 35.19 | 185,700 |
| 08 May 2024 | 34.08 | 34.34 | 31.79 | 33.02 | 33.02 | 245,100 |
| 07 May 2024 | 35.73 | 35.90 | 33.40 | 34.24 | 34.24 | 187,000 |
| 06 May 2024 | 35.97 | 37.00 | 34.98 | 35.77 | 35.77 | 208,200 |
| 03 May 2024 | 37.00 | 39.04 | 35.17 | 35.78 | 35.78 | 196,800 |
| 02 May 2024 | 35.22 | 36.98 | 33.80 | 36.27 | 36.27 | 389,600 |
| 01 May 2024 | 33.01 | 34.39 | 31.39 | 33.87 | 33.87 | 670,900 |
| 30 Apr 2024 | 34.93 | 36.65 | 32.70 | 33.03 | 33.03 | 489,400 |
| 29 Apr 2024 | 34.03 | 35.85 | 33.41 | 34.89 | 34.89 | 361,300 |
| 26 Apr 2024 | 32.63 | 34.31 | 32.49 | 33.56 | 33.56 | 226,000 |
| 25 Apr 2024 | 32.44 | 33.23 | 31.27 | 32.47 | 32.47 | 233,600 |
| 24 Apr 2024 | 34.17 | 34.50 | 32.20 | 32.99 | 32.99 | 203,900 |
| 23 Apr 2024 | 33.35 | 35.88 | 32.42 | 34.25 | 34.25 | 201,500 |
| 22 Apr 2024 | 33.00 | 34.39 | 32.00 | 33.29 | 33.29 | 261,700 |
| 19 Apr 2024 | 34.10 | 35.40 | 31.97 | 32.41 | 32.41 | 395,400 |
| 18 Apr 2024 | 34.22 | 36.67 | 33.58 | 35.58 | 35.58 | 415,300 |
| 17 Apr 2024 | 36.37 | 36.37 | 32.00 | 34.31 | 34.31 | 548,000 |
| 16 Apr 2024 | 37.00 | 38.03 | 35.86 | 36.27 | 36.27 | 190,800 |
| 15 Apr 2024 | 36.53 | 38.54 | 36.31 | 37.20 | 37.20 | 251,500 |
| 12 Apr 2024 | 39.03 | 40.83 | 37.42 | 37.49 | 37.49 | 336,000 |
| 11 Apr 2024 | 39.01 | 39.01 | 36.83 | 38.59 | 38.59 | 263,200 |
| 10 Apr 2024 | 38.15 | 39.75 | 35.63 | 38.69 | 38.69 | 255,200 |
| 09 Apr 2024 | 37.44 | 39.53 | 36.52 | 39.18 | 39.18 | 348,100 |
| 08 Apr 2024 | 36.77 | 38.07 | 35.91 | 37.13 | 37.13 | 275,500 |
| 05 Apr 2024 | 35.60 | 37.62 | 34.67 | 36.18 | 36.18 | 162,700 |
| 04 Apr 2024 | 34.95 | 36.67 | 34.74 | 35.38 | 35.38 | 701,900 |
| 03 Apr 2024 | 34.07 | 35.56 | 33.57 | 34.66 | 34.66 | 485,300 |
| 02 Apr 2024 | 36.57 | 38.99 | 34.12 | 34.31 | 34.31 | 335,800 |
| 01 Apr 2024 | 37.82 | 39.69 | 36.42 | 37.00 | 37.00 | 181,100 |
| 28 Mar 2024 | 37.00 | 38.69 | 36.39 | 37.93 | 37.93 | 951,500 |
| 27 Mar 2024 | 37.00 | 38.10 | 36.49 | 37.00 | 37.00 | 573,300 |
| 26 Mar 2024 | 40.65 | 40.79 | 37.57 | 37.61 | 37.61 | 327,900 |
| 25 Mar 2024 | 41.20 | 43.00 | 37.99 | 38.48 | 38.48 | 456,400 |
| 22 Mar 2024 | 41.37 | 42.43 | 39.62 | 41.20 | 41.20 | 302,100 |
| 21 Mar 2024 | 40.12 | 42.78 | 38.53 | 39.86 | 39.86 | 396,800 |
| 20 Mar 2024 | 38.29 | 40.33 | 37.41 | 39.76 | 39.76 | 314,500 |
| 19 Mar 2024 | 39.90 | 41.02 | 37.63 | 38.39 | 38.39 | 957,300 |
| 18 Mar 2024 | 47.89 | 47.97 | 39.59 | 40.07 | 40.07 | 497,800 |
| 15 Mar 2024 | 41.41 | 47.61 | 41.00 | 45.37 | 45.37 | 2,232,500 |
| 14 Mar 2024 | 44.51 | 44.74 | 41.04 | 41.92 | 41.92 | 386,100 |
| 13 Mar 2024 | 42.55 | 45.82 | 42.55 | 44.51 | 44.51 | 295,300 |
| 12 Mar 2024 | 41.24 | 42.45 | 39.39 | 42.32 | 42.32 | 176,800 |
| 11 Mar 2024 | 37.06 | 41.69 | 35.93 | 40.89 | 40.89 | 507,300 |
| 08 Mar 2024 | 39.74 | 41.01 | 37.38 | 37.93 | 37.93 | 382,100 |
| 07 Mar 2024 | 40.37 | 41.09 | 38.05 | 38.85 | 38.85 | 552,000 |
| 06 Mar 2024 | 37.75 | 40.81 | 36.15 | 40.26 | 40.26 | 869,500 |
| 05 Mar 2024 | 36.99 | 39.77 | 36.29 | 37.65 | 37.65 | 1,781,700 |
| 04 Mar 2024 | 31.39 | 35.35 | 30.90 | 34.97 | 34.97 | 1,310,000 |
| 01 Mar 2024 | 30.18 | 32.99 | 28.48 | 29.90 | 29.90 | 1,001,300 |
| 29 Feb 2024 | 26.45 | 28.80 | 24.85 | 27.44 | 27.44 | 1,169,800 |
| 28 Feb 2024 | 24.75 | 26.32 | 24.35 | 26.10 | 26.10 | 384,200 |
| 27 Feb 2024 | 24.25 | 24.91 | 23.62 | 24.91 | 24.91 | 763,000 |
| 26 Feb 2024 | 23.58 | 24.77 | 23.05 | 24.00 | 24.00 | 969,700 |
| 23 Feb 2024 | 20.96 | 23.74 | 20.13 | 23.58 | 23.58 | 746,700 |
| 22 Feb 2024 | 20.56 | 21.19 | 20.07 | 20.41 | 20.41 | 207,100 |
| 21 Feb 2024 | 21.91 | 21.91 | 20.12 | 20.48 | 20.48 | 225,200 |
| 20 Feb 2024 | 23.37 | 23.37 | 21.39 | 21.95 | 21.95 | 296,200 |
| 16 Feb 2024 | 23.02 | 23.75 | 22.43 | 23.22 | 23.22 | 996,500 |
| 15 Feb 2024 | 22.64 | 22.96 | 22.16 | 22.56 | 22.56 | 236,200 |
| 14 Feb 2024 | 22.50 | 23.34 | 22.39 | 22.54 | 22.54 | 275,800 |
| 13 Feb 2024 | 22.34 | 23.21 | 21.73 | 22.47 | 22.47 | 409,400 |
| 12 Feb 2024 | 23.67 | 24.00 | 22.06 | 22.54 | 22.54 | 527,900 |
| 09 Feb 2024 | 24.02 | 24.58 | 23.56 | 23.95 | 23.95 | 766,200 |
| 08 Feb 2024 | 24.10 | 24.58 | 23.64 | 23.69 | 23.69 | 192,800 |
| 07 Feb 2024 | 25.53 | 26.04 | 23.77 | 24.00 | 24.00 | 238,600 |
| 06 Feb 2024 | 25.31 | 26.08 | 25.25 | 25.53 | 25.53 | 177,700 |
| 05 Feb 2024 | 25.64 | 25.64 | 24.48 | 25.31 | 25.31 | 497,900 |
| 02 Feb 2024 | 25.63 | 26.10 | 24.56 | 25.74 | 25.74 | 314,300 |
| 01 Feb 2024 | 25.93 | 26.45 | 25.18 | 25.86 | 25.86 | 181,300 |
| 31 Jan 2024 | 27.85 | 28.28 | 25.84 | 25.91 | 25.91 | 554,400 |
| 30 Jan 2024 | 26.71 | 28.09 | 26.60 | 27.60 | 27.60 | 411,300 |
| 29 Jan 2024 | 27.50 | 28.59 | 26.82 | 27.68 | 27.68 | 116,600 |
| 26 Jan 2024 | 27.41 | 28.00 | 26.74 | 27.50 | 27.50 | 191,000 |
| 25 Jan 2024 | 26.92 | 27.92 | 26.38 | 27.00 | 27.00 | 327,400 |
| 24 Jan 2024 | 27.60 | 28.50 | 26.72 | 26.90 | 26.90 | 168,500 |
| 23 Jan 2024 | 27.13 | 28.66 | 26.63 | 27.38 | 27.38 | 151,800 |
| 22 Jan 2024 | 24.31 | 27.25 | 24.22 | 27.13 | 27.13 | 556,900 |
| 19 Jan 2024 | 21.78 | 24.81 | 21.55 | 24.12 | 24.12 | 408,400 |
| 18 Jan 2024 | 21.54 | 21.96 | 21.08 | 21.78 | 21.78 | 105,900 |
| 17 Jan 2024 | 21.60 | 22.43 | 20.50 | 21.56 | 21.56 | 227,600 |
| 16 Jan 2024 | 21.45 | 22.42 | 21.06 | 21.80 | 21.80 | 265,300 |
| 12 Jan 2024 | 22.43 | 23.37 | 20.87 | 21.40 | 21.40 | 593,300 |
| 11 Jan 2024 | 21.80 | 22.02 | 20.32 | 20.99 | 20.99 | 321,200 |
| 10 Jan 2024 | 23.50 | 24.75 | 21.94 | 22.13 | 22.13 | 168,100 |
| 09 Jan 2024 | 24.62 | 25.00 | 22.34 | 23.36 | 23.36 | 654,300 |
| 08 Jan 2024 | 22.17 | 25.81 | 21.40 | 24.90 | 24.90 | 664,900 |
| 05 Jan 2024 | 22.17 | 22.86 | 21.02 | 22.24 | 22.24 | 116,100 |
| 04 Jan 2024 | 21.07 | 23.00 | 20.11 | 22.54 | 22.54 | 144,600 |
| 03 Jan 2024 | 21.55 | 22.08 | 18.54 | 21.00 | 21.00 | 98,600 |
| 02 Jan 2024 | 21.99 | 22.10 | 19.59 | 21.40 | 21.40 | 93,900 |
| 29 Dec 2023 | 20.50 | 22.00 | 19.83 | 21.52 | 21.52 | 111,000 |
| 28 Dec 2023 | 20.24 | 20.72 | 20.24 | 20.50 | 20.50 | 96,500 |
| 27 Dec 2023 | 19.37 | 20.32 | 18.61 | 20.20 | 20.20 | 95,500 |
| 26 Dec 2023 | 18.11 | 19.60 | 17.83 | 19.30 | 19.30 | 91,700 |
| 22 Dec 2023 | 17.10 | 18.40 | 16.90 | 18.17 | 18.17 | 81,300 |
| 21 Dec 2023 | 15.68 | 17.45 | 15.60 | 17.22 | 17.22 | 142,700 |
| 20 Dec 2023 | 17.09 | 17.81 | 15.41 | 15.55 | 15.55 | 136,500 |
| 19 Dec 2023 | 15.82 | 16.61 | 15.37 | 16.40 | 16.40 | 114,000 |
| 18 Dec 2023 | 16.83 | 16.83 | 15.63 | 15.81 | 15.81 | 83,400 |
| 15 Dec 2023 | 14.95 | 15.65 | 14.62 | 15.50 | 15.50 | 122,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.