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 30, 2016 138.60 150.00 134.88 138.70 31,266 -0.30(-0.22%)
Sep 29, 2016 134.20 148.70 130.90 139.00 7,329 +3.50(+2.58%)
Sep 28, 2016 132.80 136.00 131.00 135.50 3,012 +2.50(+1.88%)
Sep 27, 2016 131.80 137.20 127.10 133.00 2,128 +0.00(+0.00%)
Sep 26, 2016 129.90 134.00 127.10 133.00 10,293 +0.80(+0.61%)
Sep 23, 2016 133.20 138.55 125.50 132.20 1,996 -0.10(-0.08%)
Sep 22, 2016 131.48 133.30 128.40 132.30 1,497 -0.20(-0.15%)
Sep 21, 2016 130.50 134.50 128.20 132.50 2,358 +0.00(+0.00%)
Sep 20, 2016 132.20 134.90 125.65 132.50 2,440 -1.50(-1.12%)
Sep 19, 2016 122.40 134.00 116.56 134.00 5,799 +12.30(+10.11%)
Sep 16, 2016 122.90 128.50 117.70 121.70 9,629 -4.20(-3.34%)
Sep 15, 2016 127.70 130.85 123.75 125.90 2,580 -2.10(-1.64%)
Sep 14, 2016 124.55 128.40 121.60 128.00 2,770 +2.00(+1.59%)
Sep 13, 2016 126.05 129.80 120.10 126.00 3,521 -3.50(-2.70%)
Sep 12, 2016 131.30 131.50 122.10 129.50 1,649 -1.80(-1.37%)
Sep 09, 2016 128.00 131.50 120.00 131.30 2,157 +2.60(+2.02%)
Sep 08, 2016 129.70 129.90 125.30 128.70 1,783 -1.10(-0.85%)
Sep 07, 2016 123.60 130.00 117.70 129.80 1,493 +4.30(+3.43%)
Sep 06, 2016 124.40 127.60 116.50 125.50 3,627 -1.08(-0.85%)
Sep 02, 2016 129.00 126.58 126.58 126.58 840 -2.02(-1.57%)
Sep 01, 2016 137.80 144.50 126.60 128.60 2,737 -8.40(-6.13%)
Aug 31, 2016 138.20 148.00 123.70 137.00 15,669 +1.50(+1.11%)
Aug 30, 2016 120.10 155.60 119.90 135.50 49,140 +18.50(+15.81%)
Aug 29, 2016 117.40 119.90 111.50 117.00 3,462 -0.50(-0.43%)
Aug 26, 2016 119.50 120.00 114.61 117.50 758 +0.50(+0.43%)
Aug 25, 2016 113.60 118.20 113.60 117.00 1,132 +1.90(+1.65%)
Aug 24, 2016 117.20 117.20 109.15 115.10 3,929 +0.10(+0.09%)
Aug 23, 2016 113.30 116.90 108.50 115.00 2,443 +1.75(+1.55%)
Aug 22, 2016 114.40 116.70 106.20 113.25 1,649 -0.55(-0.48%)
Aug 19, 2016 107.50 115.53 107.04 113.80 3,360 +2.80(+2.52%)
Aug 18, 2016 116.60 116.60 105.00 111.00 2,788 -5.60(-4.80%)
Aug 17, 2016 120.00 125.00 113.70 116.60 6,718 -5.90(-4.82%)
Aug 16, 2016 91.70 129.57 88.50 122.50 40,025 +32.50(+36.11%)
Aug 15, 2016 89.90 90.00 85.00 90.00 2,067 +4.90(+5.76%)
Aug 12, 2016 88.50 90.00 84.72 85.10 1,657 -2.45(-2.80%)
Aug 11, 2016 88.60 95.50 86.00 87.55 1,944 -2.05(-2.29%)
Aug 10, 2016 97.00 97.00 86.23 89.60 1,069 -7.30(-7.53%)
Aug 09, 2016 92.50 98.90 81.60 96.90 5,722 +3.00(+3.19%)
Aug 08, 2016 101.30 102.99 84.20 93.90 4,288 -7.60(-7.49%)
Aug 05, 2016 104.89 105.30 101.15 101.50 2,688 -1.50(-1.46%)
Aug 04, 2016 104.51 109.39 102.50 103.00 2,719 -2.00(-1.90%)
Aug 03, 2016 108.10 109.13 103.50 105.00 1,126 -3.49(-3.22%)
Aug 02, 2016 111.28 112.50 97.30 108.49 9,561 -4.41(-3.90%)
Aug 01, 2016 117.40 118.80 111.40 112.90 1,655 -2.90(-2.50%)
Jul 29, 2016 119.80 125.70 113.70 115.80 614 -4.00(-3.34%)
Jul 28, 2016 120.30 124.59 119.80 119.80 1,427 -0.40(-0.33%)
Jul 27, 2016 124.40 128.00 120.00 120.20 4,314 -3.10(-2.51%)
Jul 26, 2016 127.20 128.00 122.50 123.30 2,270 +0.20(+0.16%)
Jul 25, 2016 119.80 127.00 115.01 123.10 5,681 +8.60(+7.51%)
Jul 22, 2016 117.00 117.00 111.00 114.50 1,034 +2.00(+1.78%)
Jul 21, 2016 122.50 122.50 110.70 112.50 2,915 -11.50(-9.27%)
Jul 20, 2016 120.00 126.09 120.00 124.00 1,573 +3.10(+2.56%)
Jul 19, 2016 125.00 132.80 116.40 120.90 8,569 -6.30(-4.95%)
Jul 18, 2016 144.30 150.00 125.10 127.20 27,382 -22.80(-15.20%)
Jul 15, 2016 151.70 151.70 142.70 150.00 5,711 -4.50(-2.91%)
Jul 14, 2016 165.90 165.90 151.50 154.50 5,082 -5.50(-3.44%)
Jul 13, 2016 168.20 168.20 157.50 160.00 4,496 -1.70(-1.05%)
Jul 12, 2016 160.10 166.00 160.10 161.70 1,836 +2.00(+1.25%)
Jul 11, 2016 157.50 170.27 157.10 159.70 3,493 +1.70(+1.08%)
Jul 08, 2016 170.60 172.80 156.10 158.00 25,487 -14.80(-8.56%)
Jul 07, 2016 185.40 186.00 163.72 172.80 6,327 -9.30(-5.11%)
Jul 05, 2016 192.50 199.80 172.58 182.10 5,629 -11.40(-5.89%)
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.