Skip to main content

Syros Pharmaceuticals (NQ: SYRS )

5.350 -0.490 (-8.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 7.240 8.050 7.020 7.790 502,210 +0.59(+8.19%)
Dec 28, 2023 7.370 7.380 6.932 7.200 303,727 -0.11(-1.50%)
Dec 27, 2023 7.250 7.400 7.000 7.310 334,842 +0.31(+4.43%)
Dec 26, 2023 6.230 7.100 6.200 7.000 389,709 -0.03(-0.43%)
Dec 22, 2023 5.800 7.070 5.685 7.030 686,651 +1.25(+21.63%)
Dec 21, 2023 5.430 5.900 5.310 5.780 209,125 +0.33(+6.06%)
Dec 20, 2023 5.560 5.720 4.980 5.450 395,715 -0.18(-3.20%)
Dec 19, 2023 4.410 5.660 4.410 5.630 737,153 +1.33(+30.93%)
Dec 18, 2023 4.220 4.390 4.120 4.300 70,099 +0.14(+3.37%)
Dec 15, 2023 4.340 4.480 4.050 4.160 325,176 -0.17(-3.93%)
Dec 14, 2023 4.440 4.619 4.325 4.330 108,188 -0.06(-1.37%)
Dec 13, 2023 4.800 4.890 4.290 4.390 261,203 -0.52(-10.59%)
Dec 12, 2023 4.610 5.300 4.555 4.910 608,359 +0.22(+4.69%)
Dec 11, 2023 4.150 4.690 4.100 4.690 253,116 +0.55(+13.29%)
Dec 08, 2023 4.570 4.650 4.050 4.140 334,089 -0.52(-11.16%)
Dec 07, 2023 4.000 4.900 3.930 4.660 888,843 +0.64(+15.92%)
Dec 06, 2023 2.880 4.640 2.880 4.020 4,412,280 +1.20(+42.55%)
Dec 05, 2023 2.840 2.913 2.762 2.820 34,818 -0.05(-1.74%)
Dec 04, 2023 2.670 2.960 2.470 2.870 236,152 +0.21(+7.89%)
Dec 01, 2023 2.700 2.850 2.520 2.660 85,443 -0.09(-3.27%)
Nov 30, 2023 2.740 2.840 2.630 2.750 123,335 +0.00(+0.00%)
Nov 29, 2023 2.590 2.770 2.580 2.750 115,521 +0.16(+6.18%)
Nov 28, 2023 2.640 2.700 2.560 2.590 58,724 -0.05(-1.89%)
Nov 27, 2023 2.770 2.820 2.640 2.640 51,018 -0.16(-5.71%)
Nov 24, 2023 2.790 2.860 2.730 2.800 23,494 +0.10(+3.70%)
Nov 22, 2023 2.880 2.957 2.700 2.700 47,017 -0.20(-6.90%)
Nov 21, 2023 2.810 2.980 2.762 2.900 44,347 +0.03(+1.05%)
Nov 20, 2023 2.900 2.950 2.810 2.870 40,895 -0.11(-3.69%)
Nov 17, 2023 3.030 3.116 2.960 2.980 66,096 -0.02(-0.67%)
Nov 16, 2023 3.010 3.240 2.990 3.000 86,434 -0.04(-1.32%)
Nov 15, 2023 2.700 3.090 2.670 3.040 136,624 +0.32(+11.76%)
Nov 14, 2023 2.550 2.720 2.530 2.720 44,768 +0.03(+1.12%)
Nov 13, 2023 2.720 2.800 2.650 2.690 43,232 -0.11(-3.93%)
Nov 10, 2023 2.830 2.850 2.643 2.800 54,348 -0.05(-1.75%)
Nov 09, 2023 2.950 2.970 2.680 2.850 104,028 -0.13(-4.36%)
Nov 08, 2023 2.950 3.120 2.901 2.980 60,877 +0.03(+1.02%)
Nov 07, 2023 2.860 2.990 2.820 2.950 61,762 +0.15(+5.36%)
Nov 06, 2023 2.470 2.820 2.470 2.800 102,996 +0.32(+12.90%)
Nov 03, 2023 2.430 2.530 2.360 2.480 50,361 +0.12(+5.08%)
Nov 02, 2023 2.410 2.530 2.310 2.360 49,598 -0.03(-1.26%)
Nov 01, 2023 2.210 2.437 2.210 2.390 178,358 -0.10(-4.02%)
Oct 31, 2023 2.480 2.520 2.440 2.490 35,728 -0.01(-0.40%)
Oct 30, 2023 2.520 2.530 2.370 2.500 56,889 -0.02(-0.79%)
Oct 27, 2023 2.590 2.596 2.445 2.520 34,076 -0.02(-0.79%)
Oct 26, 2023 2.360 2.580 2.360 2.540 50,557 +0.20(+8.55%)
Oct 25, 2023 2.120 2.450 2.120 2.340 105,639 +0.15(+6.85%)
Oct 24, 2023 2.270 2.330 2.150 2.190 57,914 -0.02(-0.90%)
Oct 23, 2023 2.300 2.330 2.190 2.210 40,853 +0.00(+0.00%)
Oct 20, 2023 2.180 2.276 2.131 2.210 45,500 +0.08(+3.76%)
Oct 19, 2023 2.100 2.190 2.090 2.130 26,844 +0.00(+0.00%)
Oct 18, 2023 2.300 2.300 2.130 2.130 49,968 -0.14(-6.17%)
Oct 17, 2023 2.310 2.360 2.270 2.270 40,467 +0.02(+0.89%)
Oct 16, 2023 2.380 2.340 2.170 2.250 148,355 -0.34(-13.13%)
Oct 13, 2023 2.710 2.710 2.540 2.590 29,974 -0.07(-2.63%)
Oct 12, 2023 2.800 2.830 2.560 2.660 49,596 -0.15(-5.34%)
Oct 11, 2023 2.860 2.860 2.750 2.810 45,387 -0.04(-1.40%)
Oct 10, 2023 2.880 2.990 2.810 2.850 15,734 -0.01(-0.35%)
Oct 09, 2023 3.110 3.110 2.820 2.860 28,437 -0.18(-5.92%)
Oct 06, 2023 3.022 3.080 2.935 3.040 28,753 +0.03(+1.00%)
Oct 05, 2023 2.980 3.129 2.977 3.010 19,390 +0.02(+0.67%)
Oct 04, 2023 2.830 3.030 2.800 2.990 48,017 +0.19(+6.79%)
Oct 03, 2023 3.190 3.250 2.800 2.800 99,233 -0.41(-12.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.