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 (%)
Mar 29, 2018 129.80 129.80 129.80 0 +3.60(+2.85%)
Mar 28, 2018 126.90 128.95 122.30 126.20 9,829 -0.40(-0.32%)
Mar 27, 2018 127.60 128.80 125.50 126.60 10,221 -0.60(-0.47%)
Mar 26, 2018 125.80 130.40 120.31 127.20 12,435 +2.70(+2.17%)
Mar 23, 2018 128.10 130.50 123.50 124.50 11,594 -3.40(-2.66%)
Mar 22, 2018 126.90 129.80 123.10 127.90 11,207 +0.40(+0.31%)
Mar 21, 2018 127.80 131.50 124.92 127.50 11,816 -0.10(-0.08%)
Mar 20, 2018 128.10 129.75 123.40 127.60 12,499 -0.50(-0.39%)
Mar 19, 2018 125.80 128.40 120.20 128.10 19,483 +1.90(+1.51%)
Mar 16, 2018 124.40 128.55 120.20 126.20 72,312 +1.90(+1.53%)
Mar 15, 2018 127.70 128.70 120.90 124.30 15,813 -3.00(-2.36%)
Mar 14, 2018 125.80 127.50 118.90 127.30 32,927 +2.60(+2.09%)
Mar 13, 2018 126.50 131.00 123.20 124.70 22,651 +1.50(+1.22%)
Mar 12, 2018 118.30 127.50 111.21 123.20 28,772 +4.40(+3.70%)
Mar 09, 2018 114.10 119.20 112.00 118.80 18,270 +5.40(+4.76%)
Mar 08, 2018 111.40 114.00 109.20 113.40 14,939 +2.40(+2.16%)
Mar 07, 2018 107.00 111.30 105.20 111.00 11,899 +2.60(+2.40%)
Mar 06, 2018 109.50 109.70 105.50 108.40 16,177 -0.50(-0.46%)
Mar 05, 2018 104.20 109.80 103.40 108.90 15,894 +4.40(+4.21%)
Mar 02, 2018 102.80 107.30 102.20 104.50 26,620 +0.20(+0.19%)
Mar 01, 2018 104.80 108.30 101.18 104.30 21,303 -1.10(-1.04%)
Feb 28, 2018 108.90 111.40 105.20 105.40 12,807 -2.80(-2.59%)
Feb 27, 2018 110.10 110.10 106.40 108.20 8,982 -1.90(-1.73%)
Feb 26, 2018 105.50 113.20 104.50 110.10 19,500 +5.60(+5.36%)
Feb 23, 2018 99.80 105.00 98.60 104.50 13,489 +4.80(+4.81%)
Feb 22, 2018 102.40 104.60 99.10 99.70 10,394 -2.10(-2.06%)
Feb 21, 2018 101.00 105.00 100.60 101.80 16,276 +1.30(+1.29%)
Feb 20, 2018 100.60 103.70 99.70 100.50 9,219 -0.40(-0.40%)
Feb 16, 2018 100.90 100.90 100.90 0 -1.70(-1.66%)
Feb 15, 2018 102.40 104.20 100.90 102.60 13,128 +0.20(+0.20%)
Feb 14, 2018 105.80 100.50 102.40 15,300 -1.50(-1.44%)
Feb 13, 2018 101.30 105.00 98.90 103.90 12,976 +2.60(+2.57%)
Feb 12, 2018 96.50 103.00 94.20 101.30 28,469 +5.00(+5.19%)
Feb 09, 2018 99.80 102.90 92.30 96.30 67,649 -3.00(-3.02%)
Feb 08, 2018 107.30 108.80 99.20 99.30 25,768 -7.00(-6.59%)
Feb 07, 2018 99.80 108.70 99.60 106.30 35,735 +6.30(+6.30%)
Feb 06, 2018 97.00 102.30 95.10 100.00 37,196 +0.65(+0.65%)
Feb 05, 2018 92.90 100.60 92.40 99.35 30,626 +4.65(+4.91%)
Feb 02, 2018 94.40 96.30 92.00 94.70 32,312 -0.60(-0.63%)
Feb 01, 2018 90.10 98.00 86.50 95.30 43,230 -0.50(-0.52%)
Jan 31, 2018 95.80 98.00 91.80 95.80 243,169 -8.70(-8.33%)
Jan 30, 2018 105.90 106.52 102.60 104.50 8,633 -2.40(-2.25%)
Jan 29, 2018 106.20 109.10 104.00 106.90 9,464 -0.30(-0.28%)
Jan 26, 2018 111.10 112.70 106.50 107.20 9,049 -2.80(-2.55%)
Jan 25, 2018 112.00 112.20 105.01 110.00 17,960 +0.70(+0.64%)
Jan 24, 2018 112.30 115.10 108.07 109.30 24,560 -1.30(-1.18%)
Jan 23, 2018 110.20 114.78 109.00 110.60 17,411 -0.10(-0.09%)
Jan 22, 2018 107.90 112.60 106.40 110.70 17,118 +2.70(+2.50%)
Jan 19, 2018 105.50 109.90 104.81 108.00 15,215 +2.70(+2.56%)
Jan 18, 2018 107.30 107.70 104.50 105.30 19,610 -2.90(-2.68%)
Jan 17, 2018 105.80 109.60 104.90 108.20 16,622 +3.00(+2.85%)
Jan 16, 2018 106.90 109.55 103.50 105.20 25,046 +0.10(+0.10%)
Jan 12, 2018 105.10 105.10 105.10 0 -1.40(-1.31%)
Jan 11, 2018 107.50 111.10 104.10 106.50 27,058 -0.80(-0.75%)
Jan 10, 2018 110.90 107.30 29,969 +3.40(+3.27%)
Jan 09, 2018 98.40 105.40 97.80 103.90 24,212 +6.20(+6.35%)
Jan 08, 2018 100.00 105.52 96.80 97.70 32,106 -1.80(-1.81%)
Jan 05, 2018 101.10 103.70 99.00 99.50 17,606 -1.00(-1.00%)
Jan 04, 2018 95.40 101.10 94.00 100.50 28,585 +5.10(+5.35%)
Jan 03, 2018 100.20 101.40 93.25 95.40 23,666 -4.40(-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.