Skip to main content

Syros Pharmaceuticals (NQ: SYRS )

5.500 -0.340 (-5.82%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 3.940 3.960 3.858 3.950 41,050 -0.03(-0.75%)
Sep 28, 2023 3.970 3.980 3.900 3.980 56,600 +0.00(+0.00%)
Sep 27, 2023 3.900 4.000 3.860 3.980 41,635 +0.06(+1.53%)
Sep 26, 2023 3.956 3.991 3.890 3.920 39,586 -0.08(-2.00%)
Sep 25, 2023 3.940 4.000 3.880 4.000 74,208 +0.02(+0.50%)
Sep 22, 2023 3.930 4.030 3.890 3.980 42,812 +0.03(+0.76%)
Sep 21, 2023 3.890 3.960 3.820 3.950 127,130 +0.03(+0.77%)
Sep 20, 2023 3.890 3.950 3.780 3.920 132,910 +0.03(+0.77%)
Sep 19, 2023 3.920 3.950 3.850 3.890 47,773 -0.01(-0.26%)
Sep 18, 2023 3.880 3.940 3.850 3.900 67,737 -0.03(-0.76%)
Sep 15, 2023 3.870 3.930 3.710 3.930 107,039 +0.01(+0.26%)
Sep 14, 2023 3.940 3.982 3.750 3.920 50,682 -0.02(-0.51%)
Sep 13, 2023 3.940 4.010 3.901 3.940 49,711 -0.03(-0.76%)
Sep 12, 2023 3.950 3.970 3.840 3.970 57,090 +0.02(+0.51%)
Sep 11, 2023 3.830 3.950 3.780 3.950 49,470 +0.10(+2.60%)
Sep 08, 2023 3.860 3.910 3.660 3.850 51,024 -0.02(-0.52%)
Sep 07, 2023 3.900 3.950 3.810 3.870 65,899 -0.04(-1.02%)
Sep 06, 2023 3.940 3.975 3.869 3.910 21,836 -0.03(-0.76%)
Sep 05, 2023 3.800 3.990 3.780 3.940 51,640 +0.06(+1.55%)
Sep 01, 2023 3.900 3.950 3.870 3.880 17,251 -0.02(-0.51%)
Aug 31, 2023 3.850 3.950 3.740 3.900 25,691 +0.06(+1.56%)
Aug 30, 2023 3.880 3.900 3.780 3.840 30,549 -0.05(-1.29%)
Aug 29, 2023 3.980 3.980 3.890 3.890 14,485 -0.11(-2.75%)
Aug 28, 2023 4.010 4.040 3.860 4.000 36,638 +0.00(+0.00%)
Aug 25, 2023 4.030 4.095 4.000 4.000 38,980 -0.05(-1.23%)
Aug 24, 2023 4.000 4.090 4.000 4.050 62,230 +0.02(+0.50%)
Aug 23, 2023 4.060 4.180 4.000 4.030 36,367 +0.01(+0.25%)
Aug 22, 2023 4.020 4.079 4.000 4.020 152,344 +0.02(+0.50%)
Aug 21, 2023 4.070 4.070 4.000 4.000 36,183 -0.06(-1.48%)
Aug 18, 2023 4.040 4.150 4.040 4.060 38,115 -0.01(-0.25%)
Aug 17, 2023 4.090 4.170 4.000 4.070 49,691 -0.05(-1.21%)
Aug 16, 2023 4.000 4.200 4.000 4.120 179,497 +0.31(+8.14%)
Aug 15, 2023 3.900 4.030 3.710 3.810 68,624 -0.11(-2.81%)
Aug 14, 2023 3.810 3.960 3.770 3.920 49,724 +0.10(+2.62%)
Aug 11, 2023 3.760 3.850 3.710 3.820 29,280 +0.06(+1.60%)
Aug 10, 2023 3.750 3.889 3.700 3.760 35,034 +0.03(+0.80%)
Aug 09, 2023 3.640 3.800 3.600 3.730 56,625 +0.07(+1.91%)
Aug 08, 2023 3.540 3.700 3.530 3.660 50,260 -0.02(-0.54%)
Aug 07, 2023 3.660 3.740 3.560 3.680 48,506 +0.03(+0.82%)
Aug 04, 2023 3.920 3.950 3.570 3.650 47,337 -0.23(-5.93%)
Aug 03, 2023 3.720 3.900 3.680 3.880 50,016 +0.09(+2.37%)
Aug 02, 2023 3.900 3.937 3.760 3.790 39,410 -0.15(-3.81%)
Aug 01, 2023 4.000 4.000 3.800 3.940 45,171 -0.04(-1.01%)
Jul 31, 2023 3.800 4.090 3.770 3.980 135,761 +0.22(+5.85%)
Jul 28, 2023 3.490 3.800 3.490 3.760 134,019 +0.36(+10.59%)
Jul 27, 2023 3.480 3.500 3.350 3.400 44,086 -0.09(-2.58%)
Jul 26, 2023 3.520 3.560 3.450 3.490 36,961 -0.03(-0.85%)
Jul 25, 2023 3.370 3.530 3.370 3.520 125,838 +0.06(+1.73%)
Jul 24, 2023 3.370 3.500 3.200 3.460 140,859 -0.04(-1.14%)
Jul 21, 2023 3.530 3.630 3.470 3.500 49,494 -0.03(-0.85%)
Jul 20, 2023 3.520 3.690 3.490 3.530 98,033 +0.03(+0.86%)
Jul 19, 2023 3.580 3.600 3.440 3.500 85,936 -0.07(-1.96%)
Jul 18, 2023 3.510 3.600 3.410 3.570 64,814 +0.05(+1.42%)
Jul 17, 2023 3.350 3.574 3.310 3.520 58,062 +0.17(+5.07%)
Jul 14, 2023 3.380 3.450 3.280 3.350 44,330 -0.05(-1.47%)
Jul 13, 2023 3.270 3.400 3.240 3.400 70,879 +0.16(+4.94%)
Jul 12, 2023 3.280 3.370 3.180 3.240 41,785 -0.01(-0.31%)
Jul 11, 2023 3.040 3.250 3.037 3.250 44,057 +0.22(+7.26%)
Jul 10, 2023 3.000 3.070 2.990 3.030 25,643 +0.02(+0.66%)
Jul 07, 2023 2.910 3.010 2.870 3.010 60,484 +0.08(+2.73%)
Jul 06, 2023 2.990 2.990 2.880 2.930 21,464 -0.07(-2.33%)
Jul 05, 2023 3.080 3.080 2.960 3.000 44,800 -0.03(-0.99%)
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.