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

Syros Pharmaceuticals (NQ: SYRS )

5.060 +0.090 (+1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
May 13, 2024 4.980 5.160 4.940 5.060 91,760 +0.09(+1.81%)
May 10, 2024 5.020 5.100 4.900 4.970 139,504 -0.04(-0.80%)
May 09, 2024 5.000 5.320 5.000 5.010 88,047 +0.01(+0.20%)
May 08, 2024 5.150 5.150 4.900 5.000 75,489 -0.15(-2.91%)
May 07, 2024 5.060 5.320 5.060 5.150 105,558 +0.07(+1.38%)
May 06, 2024 5.170 5.210 5.070 5.080 37,571 -0.05(-0.97%)
May 03, 2024 5.150 5.340 5.050 5.130 95,324 -0.07(-1.35%)
May 02, 2024 5.530 5.640 5.185 5.200 301,219 -0.24(-4.41%)
May 01, 2024 5.290 5.650 5.280 5.440 199,560 +0.04(+0.74%)
Apr 30, 2024 5.290 5.426 5.227 5.400 94,794 +0.02(+0.37%)
Apr 29, 2024 5.080 5.470 5.045 5.380 113,794 +0.34(+6.75%)
Apr 26, 2024 5.030 5.120 4.990 5.040 44,534 -0.06(-1.18%)
Apr 25, 2024 4.940 5.150 4.920 5.100 128,577 +0.03(+0.59%)
Apr 24, 2024 5.200 5.200 5.000 5.070 89,636 -0.07(-1.36%)
Apr 23, 2024 4.980 5.320 4.980 5.140 172,679 +0.15(+3.01%)
Apr 22, 2024 4.570 5.030 4.570 4.990 151,952 +0.45(+9.91%)
Apr 19, 2024 4.670 4.720 4.400 4.540 262,916 -0.18(-3.81%)
Apr 18, 2024 5.040 5.060 4.720 4.720 119,453 -0.39(-7.63%)
Apr 17, 2024 5.550 5.670 5.090 5.110 125,722 -0.45(-8.09%)
Apr 16, 2024 5.270 5.760 5.180 5.560 287,406 +0.21(+3.93%)
Apr 15, 2024 5.340 5.630 5.240 5.350 148,071 -0.04(-0.74%)
Apr 12, 2024 5.950 5.950 5.330 5.390 221,741 -0.53(-8.95%)
Apr 11, 2024 5.580 5.940 5.476 5.920 258,228 +0.39(+7.05%)
Apr 10, 2024 5.440 5.630 5.206 5.530 238,192 +0.03(+0.55%)
Apr 09, 2024 4.740 5.840 4.700 5.500 991,989 +1.00(+22.22%)
Apr 08, 2024 4.660 4.700 4.495 4.500 155,108 -0.17(-3.64%)
Apr 05, 2024 4.820 4.850 4.660 4.670 129,845 -0.15(-3.11%)
Apr 04, 2024 5.000 5.170 4.730 4.820 296,142 -0.16(-3.21%)
Apr 03, 2024 4.630 5.030 4.630 4.980 430,415 +0.35(+7.44%)
Apr 02, 2024 5.020 5.020 4.550 4.635 404,517 -0.41(-8.04%)
Apr 01, 2024 5.120 5.350 4.700 5.040 355,438 -0.31(-5.79%)
Mar 28, 2024 5.580 5.340 5.340 5.350 318,254 -0.49(-8.39%)
Mar 27, 2024 5.950 6.180 5.440 5.840 431,796 -0.41(-6.56%)
Mar 26, 2024 6.380 6.470 6.220 6.250 108,950 -0.15(-2.34%)
Mar 25, 2024 6.250 6.490 6.240 6.400 156,038 +0.13(+2.07%)
Mar 22, 2024 6.280 6.340 6.210 6.270 62,303 -0.07(-1.10%)
Mar 21, 2024 6.390 6.410 6.150 6.340 107,079 +0.01(+0.16%)
Mar 20, 2024 6.250 6.380 5.990 6.330 91,083 +0.10(+1.61%)
Mar 19, 2024 6.040 6.365 6.000 6.230 128,860 +0.13(+2.13%)
Mar 18, 2024 6.010 6.225 5.994 6.100 149,960 +0.09(+1.50%)
Mar 15, 2024 6.010 6.199 5.980 6.010 222,457 -0.02(-0.33%)
Mar 14, 2024 6.490 6.510 5.850 6.030 209,037 -0.44(-6.80%)
Mar 13, 2024 6.410 6.690 6.410 6.470 73,821 +0.01(+0.15%)
Mar 12, 2024 6.510 6.588 6.430 6.460 88,938 -0.10(-1.52%)
Mar 11, 2024 6.690 6.850 6.510 6.560 102,103 -0.21(-3.10%)
Mar 08, 2024 6.900 7.270 6.750 6.770 133,053 -0.16(-2.31%)
Mar 07, 2024 7.110 7.180 6.360 6.930 346,095 -0.20(-2.81%)
Mar 06, 2024 7.170 7.245 7.080 7.130 127,228 -0.02(-0.28%)
Mar 05, 2024 7.600 7.600 7.035 7.150 279,997 -0.45(-5.92%)
Mar 04, 2024 7.890 7.900 7.410 7.600 248,546 -0.15(-1.94%)
Mar 01, 2024 7.310 7.900 7.310 7.750 415,431 +0.49(+6.75%)
Feb 29, 2024 7.230 7.512 7.110 7.260 267,258 +0.07(+0.97%)
Feb 28, 2024 7.350 7.490 7.100 7.190 295,711 -0.15(-2.04%)
Feb 27, 2024 7.570 7.960 7.040 7.340 345,883 -0.15(-2.00%)
Feb 26, 2024 7.220 7.639 7.210 7.490 153,186 +0.23(+3.17%)
Feb 23, 2024 7.080 7.660 6.960 7.260 240,129 +0.17(+2.40%)
Feb 22, 2024 7.020 7.190 6.820 7.090 75,574 +0.05(+0.71%)
Feb 21, 2024 7.450 7.623 6.820 7.040 140,176 -0.41(-5.50%)
Feb 20, 2024 7.180 7.690 7.180 7.450 169,525 +0.27(+3.76%)
Feb 16, 2024 7.070 7.410 6.950 7.180 170,943 +0.10(+1.41%)
Feb 15, 2024 7.160 7.200 6.980 7.080 125,303 -0.04(-0.56%)
Feb 14, 2024 6.970 7.170 6.810 7.120 147,330 +0.27(+3.94%)
Feb 13, 2024 6.880 6.942 6.630 6.850 198,301 -0.18(-2.56%)
Feb 12, 2024 7.130 7.320 6.910 7.030 105,923 -0.04(-0.57%)
Feb 09, 2024 7.020 7.400 7.020 7.070 148,980 +0.01(+0.14%)
Feb 08, 2024 7.230 7.230 6.850 7.060 79,021 -0.10(-1.40%)
Feb 07, 2024 7.460 7.460 7.100 7.160 182,734 -0.27(-3.63%)
Feb 06, 2024 7.430 7.880 7.230 7.430 286,703 -0.03(-0.40%)
Feb 05, 2024 7.630 7.630 7.240 7.460 142,963 -0.19(-2.48%)
Feb 02, 2024 7.120 7.700 7.070 7.650 167,020 +0.53(+7.44%)
Feb 01, 2024 7.120 7.236 7.010 7.120 160,147 -0.02(-0.28%)
Jan 31, 2024 6.970 7.650 6.970 7.140 227,530 +0.21(+3.03%)
Jan 30, 2024 7.540 7.690 6.810 6.930 250,669 -0.59(-7.85%)
Jan 29, 2024 6.910 7.580 6.898 7.520 336,140 +0.65(+9.46%)
Jan 26, 2024 6.630 6.940 6.450 6.870 128,860 +0.26(+3.93%)
Jan 25, 2024 6.610 6.680 6.360 6.610 149,556 -0.02(-0.30%)
Jan 24, 2024 6.550 6.910 6.434 6.630 199,650 +0.13(+2.00%)
Jan 23, 2024 6.920 7.209 6.300 6.500 607,648 -0.36(-5.25%)
Jan 22, 2024 6.460 6.935 6.460 6.860 181,056 +0.40(+6.19%)
Jan 19, 2024 6.660 6.910 6.270 6.460 197,486 -0.17(-2.56%)
Jan 18, 2024 7.140 7.140 6.530 6.630 181,746 -0.43(-6.09%)
Jan 17, 2024 7.230 7.260 6.729 7.060 240,748 -0.18(-2.49%)
Jan 16, 2024 7.120 7.350 6.964 7.240 194,262 +0.00(+0.00%)
Jan 12, 2024 7.380 7.510 7.100 7.240 79,918 -0.07(-0.96%)
Jan 11, 2024 7.300 7.670 7.160 7.310 122,072 -0.10(-1.35%)
Jan 10, 2024 7.750 7.980 6.930 7.410 160,442 -0.31(-4.02%)
Jan 09, 2024 6.900 7.800 6.680 7.720 272,917 +0.82(+11.88%)
Jan 08, 2024 7.220 7.220 6.700 6.900 149,873 +0.04(+0.58%)
Jan 05, 2024 6.570 7.050 6.240 6.860 165,992 +0.15(+2.24%)
Jan 04, 2024 7.120 7.299 6.640 6.710 179,706 -0.35(-4.96%)
Jan 03, 2024 7.560 7.650 6.750 7.060 274,759 -0.78(-9.95%)
Jan 02, 2024 7.640 8.170 7.510 7.840 428,608 +0.05(+0.64%)
Dec 29, 2023 7.240 8.050 7.020 7.790 502,210 +0.59(+8.19%)
Dec 28, 2023 7.370 7.380 6.932 7.200 303,727 -0.11(-1.50%)
Dec 27, 2023 7.250 7.400 7.000 7.310 334,842 +0.31(+4.43%)
Dec 26, 2023 6.230 7.100 6.200 7.000 389,709 -0.03(-0.43%)
Dec 22, 2023 5.800 7.070 5.685 7.030 686,651 +1.25(+21.63%)
Dec 21, 2023 5.430 5.900 5.310 5.780 209,125 +0.33(+6.06%)
Dec 20, 2023 5.560 5.720 4.980 5.450 395,715 -0.18(-3.20%)
Dec 19, 2023 4.410 5.660 4.410 5.630 737,153 +1.33(+30.93%)
Dec 18, 2023 4.220 4.390 4.120 4.300 70,099 +0.14(+3.37%)
Dec 15, 2023 4.340 4.480 4.050 4.160 325,176 -0.17(-3.93%)
Dec 14, 2023 4.440 4.619 4.325 4.330 108,188 -0.06(-1.37%)
Dec 13, 2023 4.800 4.890 4.290 4.390 261,203 -0.52(-10.59%)
Dec 12, 2023 4.610 5.300 4.555 4.910 608,359 +0.22(+4.69%)
Dec 11, 2023 4.150 4.690 4.100 4.690 253,116 +0.55(+13.29%)
Dec 08, 2023 4.570 4.650 4.050 4.140 334,089 -0.52(-11.16%)
Dec 07, 2023 4.000 4.900 3.930 4.660 888,843 +0.64(+15.92%)
Dec 06, 2023 2.880 4.640 2.880 4.020 4,412,280 +1.20(+42.55%)
Dec 05, 2023 2.840 2.913 2.762 2.820 34,818 -0.05(-1.74%)
Dec 04, 2023 2.670 2.960 2.470 2.870 236,152 +0.21(+7.89%)
Dec 01, 2023 2.700 2.850 2.520 2.660 85,443 -0.09(-3.27%)
Nov 30, 2023 2.740 2.840 2.630 2.750 123,335 +0.00(+0.00%)
Nov 29, 2023 2.590 2.770 2.580 2.750 115,521 +0.16(+6.18%)
Nov 28, 2023 2.640 2.700 2.560 2.590 58,724 -0.05(-1.89%)
Nov 27, 2023 2.770 2.820 2.640 2.640 51,018 -0.16(-5.71%)
Nov 24, 2023 2.790 2.860 2.730 2.800 23,494 +0.10(+3.70%)
Nov 22, 2023 2.880 2.957 2.700 2.700 47,017 -0.20(-6.90%)
Nov 21, 2023 2.810 2.980 2.762 2.900 44,347 +0.03(+1.05%)
Nov 20, 2023 2.900 2.950 2.810 2.870 40,895 -0.11(-3.69%)
Nov 17, 2023 3.030 3.116 2.960 2.980 66,096 -0.02(-0.67%)
Nov 16, 2023 3.010 3.240 2.990 3.000 86,434 -0.04(-1.32%)
Nov 15, 2023 2.700 3.090 2.670 3.040 136,624 +0.32(+11.76%)
Nov 14, 2023 2.550 2.720 2.530 2.720 44,768 +0.03(+1.12%)
Nov 13, 2023 2.720 2.800 2.650 2.690 43,232 -0.11(-3.93%)
Nov 10, 2023 2.830 2.850 2.643 2.800 54,348 -0.05(-1.75%)
Nov 09, 2023 2.950 2.970 2.680 2.850 104,028 -0.13(-4.36%)
Nov 08, 2023 2.950 3.120 2.901 2.980 60,877 +0.03(+1.02%)
Nov 07, 2023 2.860 2.990 2.820 2.950 61,762 +0.15(+5.36%)
Nov 06, 2023 2.470 2.820 2.470 2.800 102,996 +0.32(+12.90%)
Nov 03, 2023 2.430 2.530 2.360 2.480 50,361 +0.12(+5.08%)
Nov 02, 2023 2.410 2.530 2.310 2.360 49,598 -0.03(-1.26%)
Nov 01, 2023 2.210 2.437 2.210 2.390 178,358 -0.10(-4.02%)
Oct 31, 2023 2.480 2.520 2.440 2.490 35,728 -0.01(-0.40%)
Oct 30, 2023 2.520 2.530 2.370 2.500 56,889 -0.02(-0.79%)
Oct 27, 2023 2.590 2.596 2.445 2.520 34,076 -0.02(-0.79%)
Oct 26, 2023 2.360 2.580 2.360 2.540 50,557 +0.20(+8.55%)
Oct 25, 2023 2.120 2.450 2.120 2.340 105,639 +0.15(+6.85%)
Oct 24, 2023 2.270 2.330 2.150 2.190 57,914 -0.02(-0.90%)
Oct 23, 2023 2.300 2.330 2.190 2.210 40,853 +0.00(+0.00%)
Oct 20, 2023 2.180 2.276 2.131 2.210 45,500 +0.08(+3.76%)
Oct 19, 2023 2.100 2.190 2.090 2.130 26,844 +0.00(+0.00%)
Oct 18, 2023 2.300 2.300 2.130 2.130 49,968 -0.14(-6.17%)
Oct 17, 2023 2.310 2.360 2.270 2.270 40,467 +0.02(+0.89%)
Oct 16, 2023 2.380 2.340 2.170 2.250 148,355 -0.34(-13.13%)
Oct 13, 2023 2.710 2.710 2.540 2.590 29,974 -0.07(-2.63%)
Oct 12, 2023 2.800 2.830 2.560 2.660 49,596 -0.15(-5.34%)
Oct 11, 2023 2.860 2.860 2.750 2.810 45,387 -0.04(-1.40%)
Oct 10, 2023 2.880 2.990 2.810 2.850 15,734 -0.01(-0.35%)
Oct 09, 2023 3.110 3.110 2.820 2.860 28,437 -0.18(-5.92%)
Oct 06, 2023 3.022 3.080 2.935 3.040 28,753 +0.03(+1.00%)
Oct 05, 2023 2.980 3.129 2.977 3.010 19,390 +0.02(+0.67%)
Oct 04, 2023 2.830 3.030 2.800 2.990 48,017 +0.19(+6.79%)
Oct 03, 2023 3.190 3.250 2.800 2.800 99,233 -0.41(-12.77%)
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.