Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Syros Pharmaceuticals (NQ: SYRS )

5.410 -0.030 (-0.55%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 108.00 111.50 108.00 110.50 1,903 +0.40(+0.36%)
Feb 27, 2017 107.10 111.30 107.10 110.10 1,782 +0.30(+0.27%)
Feb 24, 2017 108.20 110.10 105.60 109.80 968 +0.70(+0.64%)
Feb 23, 2017 109.10 110.40 108.10 109.10 362 -1.00(-0.91%)
Feb 22, 2017 110.90 112.20 108.40 110.10 726 -0.60(-0.54%)
Feb 21, 2017 107.00 114.50 102.20 110.70 3,228 +0.40(+0.36%)
Feb 17, 2017 110.30 110.30 110.30 0 -0.20(-0.18%)
Feb 16, 2017 108.00 114.80 107.00 110.50 2,806 +1.50(+1.38%)
Feb 15, 2017 112.50 112.50 107.70 109.00 800 -0.80(-0.73%)
Feb 14, 2017 111.00 111.89 108.00 109.80 1,639 -1.10(-0.99%)
Feb 13, 2017 111.40 112.50 108.90 110.90 970 +1.90(+1.74%)
Feb 10, 2017 108.10 115.00 107.90 109.00 3,921 +1.00(+0.93%)
Feb 09, 2017 106.50 109.80 106.00 108.00 1,656 +1.50(+1.41%)
Feb 08, 2017 106.45 110.30 105.50 106.50 5,984 -0.40(-0.37%)
Feb 07, 2017 107.50 108.40 105.35 106.90 180 -2.30(-2.11%)
Feb 06, 2017 110.10 111.40 106.10 109.20 708 +1.20(+1.11%)
Feb 03, 2017 108.00 109.98 106.40 108.00 1,306 -1.00(-0.92%)
Feb 02, 2017 106.00 109.50 105.83 109.00 2,826 +1.30(+1.21%)
Feb 01, 2017 107.20 110.00 105.70 107.70 2,011 -0.80(-0.74%)
Jan 31, 2017 105.64 109.40 105.63 108.50 1,321 +1.50(+1.40%)
Jan 30, 2017 109.90 110.00 106.65 107.00 3,814 -0.60(-0.56%)
Jan 27, 2017 107.00 112.00 106.10 107.60 2,618 +1.60(+1.51%)
Jan 26, 2017 109.00 110.10 105.30 106.00 1,238 -4.40(-3.99%)
Jan 25, 2017 112.50 114.22 108.60 110.40 544 -2.00(-1.78%)
Jan 24, 2017 111.70 112.50 110.60 112.40 659 +3.00(+2.74%)
Jan 23, 2017 111.60 111.60 105.20 109.40 914 -1.20(-1.08%)
Jan 20, 2017 111.50 117.60 110.00 110.60 849 -1.00(-0.90%)
Jan 19, 2017 115.30 116.40 111.10 111.60 1,207 -5.30(-4.53%)
Jan 18, 2017 116.92 117.10 115.80 116.90 520 +0.50(+0.43%)
Jan 17, 2017 119.40 119.81 115.10 116.40 2,016 -2.20(-1.85%)
Jan 13, 2017 118.60 118.60 118.60 0 +1.70(+1.45%)
Jan 12, 2017 115.35 119.60 115.35 116.90 1,024 -2.10(-1.76%)
Jan 11, 2017 117.95 119.60 115.10 119.00 2,920 +2.10(+1.80%)
Jan 10, 2017 115.50 118.30 115.10 116.90 1,251 -2.00(-1.68%)
Jan 09, 2017 128.60 128.60 118.15 118.90 2,725 -11.80(-9.03%)
Jan 06, 2017 136.90 138.20 128.10 130.70 1,254 -8.80(-6.31%)
Jan 05, 2017 133.20 142.00 131.50 139.50 2,229 +7.90(+6.00%)
Jan 04, 2017 124.00 137.10 123.31 131.60 2,628 +6.80(+5.45%)
Jan 03, 2017 121.60 129.70 121.00 124.80 5,639 +3.20(+2.63%)
Dec 30, 2016 121.60 121.60 121.60 0 -2.60(-2.09%)
Dec 29, 2016 120.50 129.40 120.50 124.20 1,061 -0.60(-0.48%)
Dec 28, 2016 125.29 127.30 122.50 124.80 3,837 +2.10(+1.71%)
Dec 27, 2016 136.50 136.70 119.50 122.70 13,537 -13.80(-10.11%)
Dec 23, 2016 136.50 136.50 136.50 0 -6.50(-4.55%)
Dec 22, 2016 154.80 158.90 139.21 143.00 5,266 -12.00(-7.74%)
Dec 21, 2016 160.00 165.50 153.75 155.00 4,823 -4.00(-2.52%)
Dec 20, 2016 156.00 161.59 153.01 159.00 1,768 +4.40(+2.85%)
Dec 19, 2016 152.00 162.70 151.00 154.60 2,142 +1.60(+1.05%)
Dec 16, 2016 150.30 154.60 143.50 153.00 2,911 +4.10(+2.75%)
Dec 15, 2016 147.83 154.77 146.20 148.90 1,123 +0.50(+0.34%)
Dec 14, 2016 154.20 158.40 154.20 148.40 1,755 -9.10(-5.78%)
Dec 13, 2016 164.00 164.40 155.70 157.50 1,135 -6.50(-3.96%)
Dec 12, 2016 163.70 167.40 162.40 164.00 1,731 -1.10(-0.67%)
Dec 09, 2016 164.90 168.30 163.80 165.10 1,084 -0.30(-0.18%)
Dec 08, 2016 164.00 168.20 162.40 165.40 1,799 -1.10(-0.66%)
Dec 07, 2016 168.10 168.30 155.00 166.50 4,626 -0.30(-0.18%)
Dec 06, 2016 159.00 168.50 158.15 166.80 2,125 +9.20(+5.84%)
Dec 05, 2016 156.80 161.30 153.50 157.60 4,806 +2.90(+1.87%)
Dec 02, 2016 139.00 159.50 134.30 154.70 2,855 +13.90(+9.87%)
Dec 01, 2016 138.90 149.55 135.00 140.80 1,382 +5.00(+3.68%)
Nov 30, 2016 137.20 140.00 130.40 135.80 2,066 -3.50(-2.51%)
Nov 29, 2016 136.10 141.09 133.35 139.30 1,702 +6.00(+4.50%)
Nov 28, 2016 142.70 144.70 129.90 133.30 1,832 -8.60(-6.06%)
Nov 25, 2016 139.20 142.00 136.16 141.90 612 +3.30(+2.38%)
Nov 23, 2016 138.60 138.60 138.60 0 -0.20(-0.14%)
Nov 22, 2016 132.70 141.80 132.50 138.80 971 +3.00(+2.21%)
Nov 21, 2016 124.72 137.50 124.72 135.80 1,197 +6.90(+5.35%)
Nov 18, 2016 129.10 135.05 126.30 128.90 1,053 +0.70(+0.55%)
Nov 17, 2016 132.15 132.15 125.90 128.20 1,885 -2.80(-2.14%)
Nov 16, 2016 131.30 131.80 128.60 131.00 1,007 -2.20(-1.65%)
Nov 15, 2016 125.00 133.70 125.00 133.20 1,686 +5.70(+4.47%)
Nov 14, 2016 133.70 136.77 126.70 127.50 1,533 -5.20(-3.92%)
Nov 11, 2016 129.30 134.60 127.40 132.70 3,923 +3.20(+2.47%)
Nov 10, 2016 128.80 130.20 128.80 129.50 2,736 +1.90(+1.49%)
Nov 09, 2016 127.60 134.70 126.60 127.60 2,338 +0.10(+0.08%)
Nov 08, 2016 130.35 131.80 125.00 127.50 2,913 +0.50(+0.39%)
Nov 07, 2016 122.40 129.50 122.40 127.00 1,639 +5.80(+4.79%)
Nov 04, 2016 115.10 123.50 113.08 121.20 1,308 +5.00(+4.30%)
Nov 03, 2016 122.10 124.97 115.60 116.20 1,031 +0.60(+0.52%)
Nov 02, 2016 131.50 131.50 115.50 115.60 1,917 -14.60(-11.21%)
Nov 01, 2016 135.50 135.50 130.00 130.20 1,430 -5.70(-4.19%)
Oct 31, 2016 136.70 149.30 134.60 135.90 1,907 -0.60(-0.44%)
Oct 28, 2016 140.50 140.50 135.90 136.50 689 -2.40(-1.73%)
Oct 27, 2016 141.70 148.30 136.30 138.90 2,609 -1.60(-1.14%)
Oct 26, 2016 143.20 147.00 135.60 140.50 2,510 -3.60(-2.50%)
Oct 25, 2016 153.16 153.70 144.00 144.10 1,172 -7.40(-4.88%)
Oct 24, 2016 146.40 153.70 141.10 151.50 2,697 +6.30(+4.34%)
Oct 21, 2016 147.50 147.70 144.40 145.20 586 -3.00(-2.02%)
Oct 20, 2016 142.20 149.35 139.10 148.20 1,321 +5.40(+3.78%)
Oct 19, 2016 138.80 143.57 134.50 142.80 1,894 +3.50(+2.51%)
Oct 18, 2016 130.80 139.90 128.00 139.30 1,807 +8.90(+6.83%)
Oct 17, 2016 130.10 131.00 113.90 130.40 2,753 -1.30(-0.99%)
Oct 14, 2016 135.00 135.00 131.60 131.70 758 -1.60(-1.20%)
Oct 13, 2016 141.40 142.76 127.30 133.30 1,258 -9.00(-6.32%)
Oct 12, 2016 146.60 148.00 140.40 142.30 2,075 -4.60(-3.13%)
Oct 11, 2016 145.00 154.10 143.90 146.90 9,150 +0.20(+0.14%)
Oct 10, 2016 141.70 148.60 141.70 146.70 1,379 +5.20(+3.67%)
Oct 07, 2016 142.70 143.00 137.10 141.50 1,341 -1.00(-0.70%)
Oct 06, 2016 140.20 143.00 138.63 142.50 2,246 +1.30(+0.92%)
Oct 05, 2016 143.10 145.30 137.30 141.20 4,349 -1.30(-0.91%)
Oct 04, 2016 139.90 145.00 135.60 142.50 5,284 +2.80(+2.00%)
Oct 03, 2016 139.50 147.75 134.20 139.70 4,289 +1.00(+0.72%)
Sep 30, 2016 138.60 150.00 134.88 138.70 31,266 -0.30(-0.22%)
Sep 29, 2016 134.20 148.70 130.90 139.00 7,329 +3.50(+2.58%)
Sep 28, 2016 132.80 136.00 131.00 135.50 3,012 +2.50(+1.88%)
Sep 27, 2016 131.80 137.20 127.10 133.00 2,128 +0.00(+0.00%)
Sep 26, 2016 129.90 134.00 127.10 133.00 10,293 +0.80(+0.61%)
Sep 23, 2016 133.20 138.55 125.50 132.20 1,996 -0.10(-0.08%)
Sep 22, 2016 131.48 133.30 128.40 132.30 1,497 -0.20(-0.15%)
Sep 21, 2016 130.50 134.50 128.20 132.50 2,358 +0.00(+0.00%)
Sep 20, 2016 132.20 134.90 125.65 132.50 2,440 -1.50(-1.12%)
Sep 19, 2016 122.40 134.00 116.56 134.00 5,799 +12.30(+10.11%)
Sep 16, 2016 122.90 128.50 117.70 121.70 9,629 -4.20(-3.34%)
Sep 15, 2016 127.70 130.85 123.75 125.90 2,580 -2.10(-1.64%)
Sep 14, 2016 124.55 128.40 121.60 128.00 2,770 +2.00(+1.59%)
Sep 13, 2016 126.05 129.80 120.10 126.00 3,521 -3.50(-2.70%)
Sep 12, 2016 131.30 131.50 122.10 129.50 1,649 -1.80(-1.37%)
Sep 09, 2016 128.00 131.50 120.00 131.30 2,157 +2.60(+2.02%)
Sep 08, 2016 129.70 129.90 125.30 128.70 1,783 -1.10(-0.85%)
Sep 07, 2016 123.60 130.00 117.70 129.80 1,493 +4.30(+3.43%)
Sep 06, 2016 124.40 127.60 116.50 125.50 3,627 -1.08(-0.85%)
Sep 02, 2016 129.00 126.58 126.58 126.58 840 -2.02(-1.57%)
Sep 01, 2016 137.80 144.50 126.60 128.60 2,737 -8.40(-6.13%)
Aug 31, 2016 138.20 148.00 123.70 137.00 15,669 +1.50(+1.11%)
Aug 30, 2016 120.10 155.60 119.90 135.50 49,140 +18.50(+15.81%)
Aug 29, 2016 117.40 119.90 111.50 117.00 3,462 -0.50(-0.43%)
Aug 26, 2016 119.50 120.00 114.61 117.50 758 +0.50(+0.43%)
Aug 25, 2016 113.60 118.20 113.60 117.00 1,132 +1.90(+1.65%)
Aug 24, 2016 117.20 117.20 109.15 115.10 3,929 +0.10(+0.09%)
Aug 23, 2016 113.30 116.90 108.50 115.00 2,443 +1.75(+1.55%)
Aug 22, 2016 114.40 116.70 106.20 113.25 1,649 -0.55(-0.48%)
Aug 19, 2016 107.50 115.53 107.04 113.80 3,360 +2.80(+2.52%)
Aug 18, 2016 116.60 116.60 105.00 111.00 2,788 -5.60(-4.80%)
Aug 17, 2016 120.00 125.00 113.70 116.60 6,718 -5.90(-4.82%)
Aug 16, 2016 91.70 129.57 88.50 122.50 40,025 +32.50(+36.11%)
Aug 15, 2016 89.90 90.00 85.00 90.00 2,067 +4.90(+5.76%)
Aug 12, 2016 88.50 90.00 84.72 85.10 1,657 -2.45(-2.80%)
Aug 11, 2016 88.60 95.50 86.00 87.55 1,944 -2.05(-2.29%)
Aug 10, 2016 97.00 97.00 86.23 89.60 1,069 -7.30(-7.53%)
Aug 09, 2016 92.50 98.90 81.60 96.90 5,722 +3.00(+3.19%)
Aug 08, 2016 101.30 102.99 84.20 93.90 4,288 -7.60(-7.49%)
Aug 05, 2016 104.89 105.30 101.15 101.50 2,688 -1.50(-1.46%)
Aug 04, 2016 104.51 109.39 102.50 103.00 2,719 -2.00(-1.90%)
Aug 03, 2016 108.10 109.13 103.50 105.00 1,126 -3.49(-3.22%)
Aug 02, 2016 111.28 112.50 97.30 108.49 9,561 -4.41(-3.90%)
Aug 01, 2016 117.40 118.80 111.40 112.90 1,655 -2.90(-2.50%)
Jul 29, 2016 119.80 125.70 113.70 115.80 614 -4.00(-3.34%)
Jul 28, 2016 120.30 124.59 119.80 119.80 1,427 -0.40(-0.33%)
Jul 27, 2016 124.40 128.00 120.00 120.20 4,314 -3.10(-2.51%)
Jul 26, 2016 127.20 128.00 122.50 123.30 2,270 +0.20(+0.16%)
Jul 25, 2016 119.80 127.00 115.01 123.10 5,681 +8.60(+7.51%)
Jul 22, 2016 117.00 117.00 111.00 114.50 1,034 +2.00(+1.78%)
Jul 21, 2016 122.50 122.50 110.70 112.50 2,915 -11.50(-9.27%)
Jul 20, 2016 120.00 126.09 120.00 124.00 1,573 +3.10(+2.56%)
Jul 19, 2016 125.00 132.80 116.40 120.90 8,569 -6.30(-4.95%)
Jul 18, 2016 144.30 150.00 125.10 127.20 27,382 -22.80(-15.20%)
Jul 15, 2016 151.70 151.70 142.70 150.00 5,711 -4.50(-2.91%)
Jul 14, 2016 165.90 165.90 151.50 154.50 5,082 -5.50(-3.44%)
Jul 13, 2016 168.20 168.20 157.50 160.00 4,496 -1.70(-1.05%)
Jul 12, 2016 160.10 166.00 160.10 161.70 1,836 +2.00(+1.25%)
Jul 11, 2016 157.50 170.27 157.10 159.70 3,493 +1.70(+1.08%)
Jul 08, 2016 170.60 172.80 156.10 158.00 25,487 -14.80(-8.56%)
Jul 07, 2016 185.40 186.00 163.72 172.80 6,327 -9.30(-5.11%)
Jul 05, 2016 192.50 199.80 172.58 182.10 5,629 -11.40(-5.89%)
Jul 01, 2016 203.60 193.50 193.50 193.50 25,640 +12.00(+6.61%)
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.