Skip to main content

Syros Pharmaceuticals (NQ: SYRS )

5.340 -0.500 (-8.56%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.710 2.720 2.580 2.670 116,683 -0.05(-1.84%)
Mar 30, 2023 2.840 2.840 2.680 2.720 58,904 -0.07(-2.51%)
Mar 29, 2023 2.770 2.790 2.710 2.790 30,229 +0.09(+3.33%)
Mar 28, 2023 2.730 2.800 2.700 2.700 57,208 -0.07(-2.53%)
Mar 27, 2023 2.820 2.820 2.670 2.770 47,197 +0.03(+1.09%)
Mar 24, 2023 2.800 2.810 2.720 2.740 47,467 -0.07(-2.49%)
Mar 23, 2023 2.870 2.950 2.750 2.810 78,710 -0.02(-0.71%)
Mar 22, 2023 2.860 2.965 2.770 2.830 87,375 +0.00(+0.00%)
Mar 21, 2023 2.720 2.890 2.720 2.830 102,970 +0.12(+4.43%)
Mar 20, 2023 2.840 2.840 2.670 2.710 114,409 -0.11(-3.90%)
Mar 17, 2023 2.960 2.970 2.820 2.820 285,862 -0.16(-5.37%)
Mar 16, 2023 3.040 3.050 2.890 2.980 178,092 -0.11(-3.56%)
Mar 15, 2023 3.040 3.180 3.000 3.090 209,066 +0.07(+2.32%)
Mar 14, 2023 3.300 3.345 2.960 3.020 252,240 -0.27(-8.21%)
Mar 13, 2023 3.070 3.400 3.070 3.290 212,581 +0.16(+5.11%)
Mar 10, 2023 3.590 3.620 2.880 3.130 563,986 -0.48(-13.30%)
Mar 09, 2023 4.010 4.010 3.570 3.610 62,289 -0.35(-8.84%)
Mar 08, 2023 4.030 4.060 3.910 3.960 44,276 -0.06(-1.49%)
Mar 07, 2023 3.920 4.070 3.880 4.020 87,978 +0.08(+2.03%)
Mar 06, 2023 3.930 3.980 3.708 3.940 125,070 +0.01(+0.25%)
Mar 03, 2023 3.720 3.930 3.610 3.930 150,106 +0.17(+4.52%)
Mar 02, 2023 3.800 3.900 3.550 3.760 131,813 +0.10(+2.73%)
Mar 01, 2023 3.720 3.860 3.600 3.660 94,690 -0.10(-2.66%)
Feb 28, 2023 3.610 3.760 3.520 3.760 86,538 +0.16(+4.44%)
Feb 27, 2023 3.760 3.760 3.500 3.600 104,641 -0.07(-1.91%)
Feb 24, 2023 3.790 3.820 3.610 3.670 68,677 -0.19(-4.92%)
Feb 23, 2023 3.960 3.980 3.710 3.860 101,320 -0.09(-2.28%)
Feb 22, 2023 4.080 4.080 3.790 3.950 118,036 -0.08(-1.99%)
Feb 21, 2023 4.100 4.200 3.950 4.030 70,517 -0.06(-1.47%)
Feb 17, 2023 4.030 4.160 3.950 4.090 109,439 +0.07(+1.74%)
Feb 16, 2023 4.090 4.180 4.010 4.020 54,258 -0.12(-2.90%)
Feb 15, 2023 4.080 4.359 3.970 4.140 74,916 +0.06(+1.47%)
Feb 14, 2023 4.180 4.260 3.950 4.080 116,049 -0.12(-2.86%)
Feb 13, 2023 4.250 4.310 4.120 4.200 61,674 -0.05(-1.18%)
Feb 10, 2023 4.390 4.450 4.210 4.250 72,463 -0.12(-2.75%)
Feb 09, 2023 4.770 4.860 4.360 4.370 125,184 -0.36(-7.61%)
Feb 08, 2023 4.820 4.865 4.600 4.730 153,305 -0.09(-1.87%)
Feb 07, 2023 4.930 4.970 4.630 4.820 122,191 -0.11(-2.23%)
Feb 06, 2023 5.100 5.200 4.830 4.930 123,264 -0.12(-2.38%)
Feb 03, 2023 5.120 5.540 5.000 5.050 175,042 -0.07(-1.37%)
Feb 02, 2023 5.500 5.611 4.810 5.120 264,550 -0.20(-3.76%)
Feb 01, 2023 5.050 5.670 5.050 5.320 222,785 +0.21(+4.11%)
Jan 31, 2023 4.840 5.390 4.840 5.110 269,498 +0.26(+5.36%)
Jan 30, 2023 4.400 4.980 4.380 4.850 236,558 +0.35(+7.78%)
Jan 27, 2023 4.440 4.590 4.370 4.500 90,969 +0.08(+1.81%)
Jan 26, 2023 4.570 4.680 4.090 4.420 793,990 -0.02(-0.45%)
Jan 25, 2023 4.360 4.470 4.260 4.440 39,907 +0.07(+1.60%)
Jan 24, 2023 4.400 4.500 4.350 4.370 34,914 -0.13(-2.89%)
Jan 23, 2023 4.540 4.590 4.480 4.500 48,439 +0.04(+0.90%)
Jan 20, 2023 4.470 4.531 4.390 4.460 68,094 +0.01(+0.22%)
Jan 19, 2023 4.320 4.530 4.311 4.450 43,159 +0.09(+2.06%)
Jan 18, 2023 4.540 4.700 4.300 4.360 115,990 -0.17(-3.75%)
Jan 17, 2023 4.900 4.900 4.510 4.530 129,935 -0.24(-5.03%)
Jan 13, 2023 4.710 4.952 4.690 4.770 114,580 +0.09(+1.92%)
Jan 12, 2023 4.570 4.870 4.550 4.680 154,462 +0.08(+1.74%)
Jan 11, 2023 3.970 4.740 3.913 4.600 257,945 +0.70(+17.95%)
Jan 10, 2023 3.530 3.940 3.530 3.900 136,934 +0.40(+11.43%)
Jan 09, 2023 3.600 3.640 3.470 3.500 68,044 -0.06(-1.69%)
Jan 06, 2023 3.600 3.649 3.483 3.560 54,535 +0.00(+0.00%)
Jan 05, 2023 3.470 3.560 3.300 3.560 78,744 +0.07(+2.01%)
Jan 04, 2023 3.550 3.659 3.425 3.490 48,541 -0.05(-1.41%)
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.