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

Syros Pharmaceuticals (NQ: SYRS )

5.040 -0.060 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Jul 03, 2023 3.100 3.140 3.020 3.030 35,099 -0.12(-3.81%)
Jun 30, 2023 3.060 3.160 2.960 3.150 88,720 +0.09(+2.94%)
Jun 29, 2023 2.890 3.060 2.890 3.060 66,839 +0.16(+5.52%)
Jun 28, 2023 2.840 2.910 2.720 2.900 50,781 +0.07(+2.47%)
Jun 27, 2023 2.930 2.990 2.830 2.830 92,986 -0.10(-3.41%)
Jun 26, 2023 2.910 2.981 2.900 2.930 56,703 +0.05(+1.74%)
Jun 23, 2023 2.920 2.955 2.740 2.880 152,665 -0.04(-1.37%)
Jun 22, 2023 3.050 3.132 2.920 2.920 79,982 -0.13(-4.26%)
Jun 21, 2023 3.090 3.090 3.011 3.050 36,286 -0.05(-1.61%)
Jun 20, 2023 3.160 3.315 3.070 3.100 55,693 -0.08(-2.52%)
Jun 16, 2023 3.250 3.300 3.100 3.180 186,223 -0.06(-1.85%)
Jun 15, 2023 3.340 3.350 3.210 3.240 52,157 +0.21(+6.93%)
May 08, 2023 3.140 3.140 3.020 3.030 28,583 -0.12(-3.81%)
May 05, 2023 3.200 3.250 3.124 3.150 41,037 +0.03(+0.96%)
May 04, 2023 3.000 3.160 2.962 3.120 66,293 +0.13(+4.35%)
May 03, 2023 2.950 3.052 2.950 2.990 30,493 +0.04(+1.36%)
May 02, 2023 3.070 3.152 2.950 2.950 76,984 -0.29(-8.95%)
May 01, 2023 3.180 3.298 3.143 3.240 76,017 +0.06(+1.89%)
Apr 28, 2023 3.020 3.180 2.985 3.180 98,089 +0.19(+6.35%)
Apr 27, 2023 3.170 3.170 2.970 2.990 94,664 -0.16(-5.08%)
Apr 26, 2023 3.040 3.180 2.950 3.150 197,546 +0.15(+5.00%)
Apr 25, 2023 2.770 3.050 2.750 3.000 142,814 +0.18(+6.38%)
Apr 24, 2023 2.680 2.830 2.670 2.820 69,971 +0.15(+5.62%)
Apr 21, 2023 2.630 2.720 2.580 2.670 50,676 +0.06(+2.30%)
Apr 20, 2023 2.630 2.630 2.530 2.610 100,117 -0.07(-2.61%)
Apr 19, 2023 2.720 2.760 2.650 2.680 79,455 -0.01(-0.37%)
Apr 18, 2023 2.660 2.700 2.590 2.690 65,087 +0.10(+3.86%)
Apr 17, 2023 2.700 2.820 2.590 2.590 160,695 -0.11(-4.07%)
Apr 14, 2023 2.780 2.850 2.680 2.700 74,412 -0.07(-2.53%)
Apr 13, 2023 2.650 2.790 2.650 2.770 66,441 +0.15(+5.73%)
Apr 12, 2023 2.730 2.790 2.600 2.620 47,004 -0.09(-3.32%)
Apr 11, 2023 2.600 2.830 2.600 2.710 127,808 +0.12(+4.63%)
Apr 10, 2023 2.580 2.590 2.520 2.590 49,032 +0.08(+3.39%)
Apr 06, 2023 2.570 2.580 2.420 2.505 125,694 -0.06(-2.15%)
Apr 05, 2023 2.650 2.650 2.520 2.560 56,517 -0.09(-3.40%)
Apr 04, 2023 2.570 2.660 2.550 2.650 97,003 +0.09(+3.52%)
Apr 03, 2023 2.580 2.670 2.540 2.560 126,557 -0.11(-4.12%)
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%)
Jan 03, 2023 3.590 3.700 3.500 3.540 58,129 -0.05(-1.39%)
Dec 30, 2022 3.360 3.600 3.330 3.590 92,159 +0.18(+5.28%)
Dec 29, 2022 3.210 3.430 3.153 3.410 103,167 +0.21(+6.56%)
Dec 28, 2022 3.100 3.360 3.080 3.200 83,226 +0.08(+2.56%)
Dec 27, 2022 3.190 3.312 3.090 3.120 84,621 -0.10(-3.11%)
Dec 23, 2022 3.130 3.299 3.110 3.220 58,201 +0.03(+0.94%)
Dec 22, 2022 3.070 3.230 3.060 3.190 88,492 +0.09(+2.90%)
Dec 21, 2022 3.050 3.200 3.050 3.100 81,050 +0.07(+2.31%)
Dec 20, 2022 3.060 3.170 3.020 3.030 73,563 -0.05(-1.62%)
Dec 19, 2022 3.360 3.360 3.070 3.080 124,535 -0.26(-7.78%)
Dec 16, 2022 3.590 3.605 3.340 3.340 315,928 -0.28(-7.73%)
Dec 15, 2022 3.670 3.700 3.550 3.620 56,206 -0.08(-2.16%)
Dec 14, 2022 3.810 3.830 3.680 3.700 101,049 -0.14(-3.65%)
Dec 13, 2022 3.800 3.960 3.700 3.840 117,416 +0.09(+2.40%)
Dec 12, 2022 3.680 3.790 3.510 3.750 132,702 +0.18(+5.04%)
Dec 09, 2022 3.440 3.660 3.340 3.570 112,235 +0.15(+4.39%)
Dec 08, 2022 3.500 3.500 3.320 3.420 68,638 -0.04(-1.16%)
Dec 07, 2022 3.380 3.490 3.345 3.460 64,473 +0.05(+1.47%)
Dec 06, 2022 3.820 3.820 3.370 3.410 191,837 -0.42(-10.97%)
Dec 05, 2022 3.990 4.010 3.820 3.830 96,293 -0.17(-4.25%)
Dec 02, 2022 3.880 4.045 3.840 4.000 101,457 +0.05(+1.27%)
Dec 01, 2022 3.960 4.180 3.850 3.950 103,041 -0.01(-0.25%)
Nov 30, 2022 3.850 4.012 3.850 3.960 76,227 +0.13(+3.39%)
Nov 29, 2022 4.050 4.060 3.790 3.830 82,710 -0.16(-4.01%)
Nov 28, 2022 4.100 4.330 3.950 3.990 154,773 -0.15(-3.62%)
Nov 25, 2022 4.080 4.230 4.030 4.140 27,724 -0.01(-0.24%)
Nov 23, 2022 4.150 4.220 4.020 4.150 64,448 +0.00(+0.00%)
Nov 22, 2022 4.150 4.240 3.960 4.150 116,887 +0.08(+1.97%)
Nov 21, 2022 4.130 4.140 3.950 4.070 70,016 -0.01(-0.25%)
Nov 18, 2022 4.330 4.430 3.930 4.080 228,144 -0.21(-4.90%)
Nov 17, 2022 4.270 4.350 4.070 4.290 99,095 +0.01(+0.23%)
Nov 16, 2022 4.010 4.370 3.960 4.280 169,600 +0.27(+6.73%)
Nov 15, 2022 3.970 4.050 3.760 4.010 204,983 +0.35(+9.56%)
Nov 14, 2022 3.910 4.010 3.660 3.660 152,329 -0.32(-8.04%)
Nov 11, 2022 3.770 4.056 3.710 3.980 134,723 +0.22(+5.85%)
Nov 10, 2022 3.750 3.880 3.630 3.760 115,713 +0.23(+6.52%)
Nov 09, 2022 3.850 3.970 3.520 3.530 106,495 -0.32(-8.31%)
Nov 08, 2022 3.990 4.110 3.850 3.850 64,594 -0.17(-4.23%)
Nov 07, 2022 4.170 4.240 3.960 4.020 57,565 -0.14(-3.37%)
Nov 04, 2022 4.220 4.334 4.060 4.160 63,532 -0.04(-0.95%)
Nov 03, 2022 4.230 4.360 4.100 4.200 123,442 -0.05(-1.18%)
Nov 02, 2022 4.350 4.530 4.200 4.250 104,199 -0.10(-2.30%)
Nov 01, 2022 5.000 5.000 4.310 4.350 188,565 -0.67(-13.35%)
Oct 31, 2022 4.570 5.040 4.460 5.020 269,881 +0.38(+8.19%)
Oct 28, 2022 4.470 4.660 4.330 4.640 58,305 +0.14(+3.11%)
Oct 27, 2022 4.570 4.649 4.320 4.500 96,377 -0.07(-1.42%)
Oct 26, 2022 4.370 4.730 4.370 4.565 86,310 +0.25(+5.67%)
Oct 25, 2022 4.140 4.370 4.140 4.320 66,717 +0.16(+3.85%)
Oct 24, 2022 4.440 4.480 3.920 4.160 216,986 -0.28(-6.31%)
Oct 21, 2022 4.530 4.671 4.360 4.440 113,583 -0.05(-1.11%)
Oct 20, 2022 5.260 5.279 4.480 4.490 227,140 -0.77(-14.64%)
Oct 19, 2022 5.480 5.650 5.110 5.260 215,162 -0.34(-6.07%)
Oct 18, 2022 5.820 5.936 5.530 5.600 168,290 -0.21(-3.61%)
Oct 17, 2022 5.750 5.865 5.650 5.810 61,349 +0.04(+0.69%)
Oct 14, 2022 6.220 6.220 5.770 5.770 155,560 -0.41(-6.63%)
Oct 13, 2022 5.830 6.190 5.695 6.180 115,629 +0.33(+5.64%)
Oct 12, 2022 6.130 6.280 5.840 5.850 99,915 -0.31(-5.03%)
Oct 11, 2022 6.330 6.515 6.060 6.160 127,292 -0.24(-3.75%)
Oct 10, 2022 6.750 6.860 6.340 6.400 98,607 -0.25(-3.76%)
Oct 07, 2022 6.700 6.791 6.390 6.650 124,669 -0.08(-1.19%)
Oct 06, 2022 6.660 6.950 6.660 6.730 132,855 +0.05(+0.75%)
Oct 05, 2022 6.450 6.829 6.350 6.680 94,817 +0.04(+0.60%)
Oct 04, 2022 6.260 6.810 6.160 6.640 218,541 +0.70(+11.78%)
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.