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 (%)
Feb 28, 2019 69.90 71.70 66.50 67.90 10,635 -1.30(-1.88%)
Feb 27, 2019 65.60 69.30 65.60 69.20 3,453 +3.50(+5.33%)
Feb 26, 2019 66.10 66.80 65.00 65.70 9,662 -0.60(-0.90%)
Feb 25, 2019 65.80 69.00 63.94 66.30 8,098 +0.30(+0.45%)
Feb 22, 2019 64.50 66.80 64.50 66.00 4,760 +1.90(+2.96%)
Feb 21, 2019 61.00 64.30 59.70 64.10 16,136 +3.10(+5.08%)
Feb 20, 2019 61.20 63.60 60.30 61.00 7,254 -0.20(-0.33%)
Feb 19, 2019 68.00 70.60 61.00 61.20 24,909 -7.30(-10.66%)
Feb 15, 2019 65.50 69.50 64.70 68.50 10,980 +3.30(+5.06%)
Feb 14, 2019 65.80 67.50 65.10 65.20 7,220 +0.10(+0.15%)
Feb 13, 2019 67.00 67.00 63.00 65.10 6,720 -2.00(-2.98%)
Feb 12, 2019 64.30 68.20 63.50 67.10 8,186 +2.80(+4.35%)
Feb 11, 2019 59.70 65.00 59.30 64.30 7,211 +5.00(+8.43%)
Feb 08, 2019 62.00 62.90 57.90 59.30 8,630 -2.80(-4.51%)
Feb 07, 2019 65.40 69.40 60.80 62.10 4,679 -3.40(-5.19%)
Feb 06, 2019 65.00 67.70 64.50 65.50 9,422 +0.50(+0.77%)
Feb 05, 2019 64.80 67.10 63.60 65.00 15,707 +0.50(+0.78%)
Feb 04, 2019 62.30 66.00 62.00 64.50 14,488 +2.00(+3.20%)
Feb 01, 2019 60.10 62.80 59.80 62.50 15,270 +2.60(+4.34%)
Jan 31, 2019 56.70 61.48 56.50 59.90 15,923 +3.20(+5.64%)
Jan 30, 2019 55.70 57.10 51.70 56.70 13,893 +1.60(+2.90%)
Jan 29, 2019 55.10 56.90 52.80 55.10 10,077 +0.00(+0.00%)
Jan 28, 2019 59.00 60.30 54.70 55.10 11,077 -4.50(-7.55%)
Jan 25, 2019 59.30 59.90 57.70 59.60 7,460 +0.40(+0.68%)
Jan 24, 2019 57.60 61.10 57.60 59.20 12,250 +1.60(+2.78%)
Jan 23, 2019 69.10 69.97 55.60 57.60 25,433 -11.50(-16.64%)
Jan 22, 2019 67.00 71.30 66.61 69.10 22,727 +1.60(+2.37%)
Jan 18, 2019 67.00 68.45 65.80 67.50 11,440 +0.50(+0.75%)
Jan 17, 2019 64.80 68.00 63.90 67.00 11,678 +1.80(+2.76%)
Jan 16, 2019 63.20 66.70 62.30 65.20 11,461 +2.00(+3.16%)
Jan 15, 2019 62.80 65.95 62.20 63.20 11,468 +0.90(+1.44%)
Jan 14, 2019 64.30 67.30 62.20 62.30 17,779 -2.40(-3.71%)
Jan 11, 2019 64.60 66.70 63.40 64.70 10,800 -0.30(-0.46%)
Jan 10, 2019 65.10 69.64 63.60 65.00 19,776 -0.60(-0.91%)
Jan 09, 2019 64.10 69.10 64.10 65.60 25,743 +1.60(+2.50%)
Jan 08, 2019 65.60 67.40 61.70 64.00 27,187 -0.80(-1.23%)
Jan 07, 2019 62.80 66.50 62.10 64.80 18,541 +2.50(+4.01%)
Jan 04, 2019 58.90 65.20 57.90 62.30 16,590 +4.50(+7.79%)
Jan 03, 2019 59.20 59.90 56.10 57.80 10,178 -1.40(-2.36%)
Jan 02, 2019 55.10 61.20 53.90 59.20 11,705 +3.50(+6.28%)
Dec 31, 2018 55.50 57.90 54.00 55.70 30,050 +0.15(+0.27%)
Dec 28, 2018 57.60 59.50 54.60 55.55 23,930 -2.05(-3.56%)
Dec 27, 2018 63.50 65.40 55.90 57.60 32,399 -6.80(-10.56%)
Dec 26, 2018 68.10 70.60 62.60 64.40 18,759 -2.50(-3.74%)
Dec 24, 2018 61.70 69.60 61.70 66.90 14,280 +4.00(+6.36%)
Dec 21, 2018 62.60 66.40 61.00 62.90 60,380 +0.30(+0.48%)
Dec 20, 2018 70.70 72.90 62.50 62.60 14,927 -7.90(-11.21%)
Dec 19, 2018 72.00 76.80 69.50 70.50 15,270 -1.20(-1.67%)
Dec 18, 2018 71.80 76.20 69.20 71.70 10,254 +0.60(+0.84%)
Dec 17, 2018 79.40 80.80 69.20 71.10 16,086 -7.50(-9.54%)
Dec 14, 2018 82.90 88.80 76.80 78.60 14,520 -5.40(-6.43%)
Dec 13, 2018 86.40 87.50 80.50 84.00 11,297 -2.50(-2.89%)
Dec 12, 2018 83.50 88.50 82.50 86.50 8,829 +4.30(+5.23%)
Dec 11, 2018 81.80 83.40 78.80 82.20 7,471 +1.30(+1.61%)
Dec 10, 2018 76.50 81.50 75.60 80.90 6,236 +4.20(+5.48%)
Dec 07, 2018 74.50 77.80 72.00 76.70 8,400 +1.70(+2.27%)
Dec 06, 2018 69.30 75.00 68.40 75.00 7,407 +5.00(+7.14%)
Dec 04, 2018 74.20 75.70 68.50 70.00 15,060 -5.10(-6.79%)
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.