Skip to main content

Syros Pharmaceuticals (NQ: SYRS )

6.060 +0.040 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 6.195 6.231 5.840 6.020 43,149 -0.25(-3.99%)
Jul 19, 2024 6.010 6.320 5.890 6.270 65,493 +0.21(+3.47%)
Jul 18, 2024 6.530 6.780 5.990 6.060 60,241 -0.47(-7.20%)
Jul 17, 2024 6.480 6.580 6.360 6.530 90,670 +0.01(+0.15%)
Jul 16, 2024 6.090 6.690 6.090 6.520 87,304 +0.38(+6.19%)
Jul 15, 2024 5.950 6.330 5.935 6.140 73,813 +0.14(+2.33%)
Jul 12, 2024 5.960 6.130 5.760 6.000 115,520 +0.02(+0.33%)
Jul 11, 2024 5.690 6.060 5.530 5.980 73,626 +0.35(+6.22%)
Jul 10, 2024 5.600 5.870 5.530 5.630 142,177 +0.09(+1.62%)
Jul 09, 2024 5.190 5.560 5.122 5.540 108,913 +0.36(+6.95%)
Jul 08, 2024 5.010 5.240 4.995 5.180 96,708 +0.15(+2.98%)
Jul 05, 2024 4.990 5.030 4.810 5.030 57,057 +0.03(+0.60%)
Jul 03, 2024 5.000 5.030 4.860 5.000 79,753 +0.00(+0.00%)
Jul 02, 2024 4.980 5.044 4.850 5.000 49,837 +0.07(+1.42%)
Jul 01, 2024 5.060 5.165 4.900 4.930 55,276 -0.23(-4.46%)
Jun 28, 2024 5.720 5.720 4.890 5.160 182,485 -0.57(-9.95%)
Jun 27, 2024 5.700 5.755 5.620 5.730 37,267 +0.03(+0.53%)
Jun 26, 2024 5.750 5.820 5.630 5.700 79,368 -0.10(-1.72%)
Jun 25, 2024 5.810 5.890 5.644 5.800 153,213 -0.01(-0.17%)
Jun 24, 2024 5.460 5.850 5.460 5.810 71,792 +0.23(+4.12%)
Jun 21, 2024 5.330 5.580 5.151 5.580 95,381 +0.27(+5.08%)
Jun 20, 2024 5.330 5.370 5.160 5.310 72,975 -0.03(-0.56%)
Jun 18, 2024 5.610 5.610 5.240 5.340 126,056 -0.37(-6.48%)
Jun 17, 2024 6.010 6.060 5.710 5.710 136,141 -0.29(-4.83%)
Jun 14, 2024 5.820 6.120 5.760 6.000 141,869 +0.20(+3.45%)
Jun 13, 2024 5.330 5.820 5.320 5.800 87,919 +0.40(+7.41%)
Jun 12, 2024 5.250 5.470 5.250 5.400 95,352 +0.15(+2.86%)
Jun 11, 2024 5.110 5.305 5.050 5.250 83,905 +0.13(+2.54%)
Jun 10, 2024 5.110 5.180 4.960 5.120 55,066 -0.03(-0.58%)
Jun 07, 2024 5.250 5.290 4.960 5.150 74,094 -0.15(-2.83%)
Jun 06, 2024 5.300 5.340 5.190 5.300 54,733 +0.00(+0.00%)
Jun 05, 2024 5.250 5.390 5.197 5.300 67,572 +0.04(+0.76%)
Jun 04, 2024 5.140 5.280 5.070 5.260 102,302 +0.13(+2.53%)
Jun 03, 2024 5.090 5.250 5.000 5.130 90,287 +0.03(+0.59%)
May 31, 2024 5.010 5.130 4.820 5.100 143,400 +0.10(+2.00%)
May 30, 2024 5.100 5.100 4.990 5.000 68,625 -0.05(-0.99%)
May 29, 2024 4.750 5.090 4.750 5.050 127,968 +0.05(+1.00%)
May 28, 2024 4.840 5.050 4.795 5.000 291,382 +0.03(+0.60%)
May 24, 2024 5.130 5.230 4.940 4.970 67,056 -0.18(-3.50%)
May 23, 2024 5.310 5.444 5.070 5.150 83,702 -0.21(-3.92%)
May 22, 2024 5.650 5.680 5.350 5.360 97,575 -0.29(-5.13%)
May 21, 2024 5.580 5.690 5.480 5.650 68,591 +0.04(+0.71%)
May 20, 2024 5.450 5.640 5.410 5.610 58,473 +0.16(+2.94%)
May 17, 2024 5.360 5.520 5.290 5.450 163,176 -0.03(-0.55%)
May 16, 2024 5.540 5.605 5.350 5.480 41,273 -0.03(-0.54%)
May 15, 2024 5.490 5.860 5.360 5.510 169,257 +0.08(+1.47%)
May 14, 2024 5.120 5.590 5.120 5.430 187,271 +0.37(+7.31%)
May 13, 2024 4.980 5.160 4.940 5.060 91,760 +0.09(+1.81%)
May 10, 2024 5.020 5.100 4.900 4.970 139,504 -0.04(-0.80%)
May 09, 2024 5.000 5.320 5.000 5.010 88,047 +0.01(+0.20%)
May 08, 2024 5.150 5.150 4.900 5.000 75,489 -0.15(-2.91%)
May 07, 2024 5.060 5.320 5.060 5.150 105,558 +0.07(+1.38%)
May 06, 2024 5.170 5.210 5.070 5.080 37,571 -0.05(-0.97%)
May 03, 2024 5.150 5.340 5.050 5.130 95,324 -0.07(-1.35%)
May 02, 2024 5.530 5.640 5.185 5.200 301,219 -0.24(-4.41%)
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.