XNAS
Datos históricos de Spyre Therapeutics, Inc.
Spyre Therapeutics, Inc. · SYRE
$85.70
▲ +0.01 (+0.01%)
Última operación · 11/10/2026, 21:44:52 UTC
- Variación en el periodo
- +353.03%
- Máximo
- US$110.18
- 19 de agosto de 2026
- Mínimo
- US$18.12
- 13 de octubre de 2025
- Volumen medio diario
- 1.09 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 79.90 | 86.22 | 78.73 | 85.69 | +7.25% | 1.12 M |
| 8 oct 2026 | 79.58 | 80.91 | 77.05 | 79.90 | −1.18% | 2.33 M |
| 7 oct 2026 | 78.91 | 82.22 | 78.00 | 80.85 | +0.92% | 2.72 M |
| 6 oct 2026 | 92.08 | 92.08 | 79.36 | 80.11 | −13.60% | 4.25 M |
| 5 oct 2026 | 93.02 | 95.01 | 89.49 | 92.72 | −0.50% | 642,857.153 |
| 2 oct 2026 | 91.16 | 95.27 | 90.48 | 93.19 | +3.63% | 1.24 M |
| 1 oct 2026 | 89.13 | 94.06 | 87.25 | 89.93 | +1.01% | 1.66 M |
| 30 sep 2026 | 88.64 | 95.08 | 88.00 | 89.03 | +5.09% | 2.1 M |
| 29 sep 2026 | 85.09 | 86.64 | 83.26 | 84.72 | −1.25% | 1.05 M |
| 28 sep 2026 | 84.72 | 87.12 | 84.00 | 85.79 | +0.12% | 1.05 M |
| 25 sep 2026 | 88.10 | 88.10 | 85.63 | 85.69 | −1.61% | 560,081.367 |
| 24 sep 2026 | 87.46 | 87.46 | 82.93 | 87.09 | −1.22% | 1.73 M |
| 23 sep 2026 | 91.56 | 91.56 | 86.30 | 88.17 | −4.13% | 918,769.552 |
| 22 sep 2026 | 91.53 | 93.58 | 89.90 | 91.97 | −0.07% | 1.22 M |
| 21 sep 2026 | 91.07 | 94.06 | 89.65 | 92.03 | +1.97% | 1.45 M |
| 18 sep 2026 | 92.82 | 93.34 | 89.85 | 90.25 | −2.62% | 3.36 M |
| 17 sep 2026 | 92.86 | 95.19 | 91.14 | 92.68 | +1.66% | 1.44 M |
| 16 sep 2026 | 91.38 | 93.07 | 90.48 | 91.17 | +0.24% | 1.26 M |
| 15 sep 2026 | 90.82 | 91.07 | 88.47 | 90.95 | +0.17% | 858,487.791 |
| 14 sep 2026 | 90.21 | 91.40 | 89.43 | 90.80 | +0.22% | 1.1 M |
| 11 sep 2026 | 90.00 | 91.41 | 87.89 | 90.60 | +2.13% | 886,055.153 |
| 10 sep 2026 | 85.56 | 88.72 | 85.26 | 88.71 | +2.05% | 902,458.806 |
| 9 sep 2026 | 88.07 | 89.57 | 86.85 | 86.93 | −4.25% | 1.01 M |
| 8 sep 2026 | 85.00 | 92.10 | 85.00 | 90.79 | +2.03% | 1.25 M |
| 4 sep 2026 | 86.45 | 89.18 | 84.68 | 88.98 | +1.98% | 803,857.279 |
| 3 sep 2026 | 86.71 | 87.90 | 85.78 | 87.25 | +0.23% | 1.05 M |
| 2 sep 2026 | 88.05 | 90.18 | 84.00 | 87.05 | −1.64% | 1.36 M |
| 1 sep 2026 | 87.06 | 90.00 | 85.00 | 88.50 | −0.93% | 1.43 M |
| 31 ago 2026 | 89.15 | 90.97 | 86.40 | 89.33 | −1.14% | 1.91 M |
| 28 ago 2026 | 91.75 | 93.39 | 89.45 | 90.36 | −3.48% | 1.27 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.