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, 2017 150.40 162.00 146.20 147.20 27,355 -5.00(-3.29%)
Sep 28, 2017 143.20 163.40 140.50 152.20 68,667 +17.00(+12.57%)
Sep 27, 2017 146.20 146.90 112.10 135.20 124,433 -11.10(-7.59%)
Sep 26, 2017 152.60 153.20 146.00 146.30 10,892 -4.30(-2.86%)
Sep 25, 2017 149.30 151.09 147.60 150.60 15,548 +1.30(+0.87%)
Sep 22, 2017 155.40 157.13 147.50 149.30 16,979 -5.30(-3.43%)
Sep 21, 2017 160.90 164.10 154.30 154.60 12,857 -6.50(-4.03%)
Sep 20, 2017 165.80 167.70 159.30 161.10 17,603 -5.60(-3.36%)
Sep 19, 2017 171.50 178.91 165.50 166.70 12,815 -5.00(-2.91%)
Sep 18, 2017 164.70 174.69 163.90 171.70 26,268 +10.80(+6.71%)
Sep 15, 2017 162.50 164.00 159.45 160.90 19,072 -3.90(-2.37%)
Sep 14, 2017 167.20 170.00 160.30 164.80 16,748 -2.20(-1.32%)
Sep 13, 2017 154.90 167.60 153.70 167.00 17,250 +12.10(+7.81%)
Sep 12, 2017 160.60 165.00 150.00 154.90 20,219 -5.70(-3.55%)
Sep 11, 2017 174.70 177.25 160.00 160.60 15,302 -11.20(-6.52%)
Sep 08, 2017 170.40 175.50 169.25 171.80 10,490 +1.90(+1.12%)
Sep 07, 2017 173.50 173.70 167.80 169.90 12,517 -2.50(-1.45%)
Sep 06, 2017 183.10 185.90 161.00 172.40 29,887 -10.60(-5.79%)
Sep 05, 2017 191.20 192.15 180.00 183.00 19,865 -5.60(-2.97%)
Sep 01, 2017 197.00 197.95 185.60 188.60 16,565 -7.10(-3.63%)
Aug 31, 2017 201.10 204.69 192.70 195.70 11,383 -4.20(-2.10%)
Aug 30, 2017 200.00 200.70 197.30 199.90 7,246 -1.00(-0.50%)
Aug 29, 2017 195.70 203.89 195.19 200.90 9,491 +0.70(+0.35%)
Aug 28, 2017 198.50 206.50 198.10 200.20 12,620 +1.70(+0.86%)
Aug 25, 2017 200.00 201.00 195.10 198.50 5,225 +0.20(+0.10%)
Aug 24, 2017 198.50 201.20 193.10 198.30 16,414 +0.20(+0.10%)
Aug 23, 2017 197.00 204.95 195.20 198.10 8,076 +0.90(+0.46%)
Aug 22, 2017 192.60 203.70 192.60 197.20 11,019 +3.00(+1.54%)
Aug 21, 2017 205.40 208.08 188.30 194.20 14,704 -7.50(-3.72%)
Aug 18, 2017 201.00 207.40 197.20 201.70 17,901 -0.30(-0.15%)
Aug 17, 2017 209.90 221.33 201.00 202.00 8,246 -7.30(-3.49%)
Aug 16, 2017 224.20 225.80 208.30 209.30 11,706 -14.00(-6.27%)
Aug 15, 2017 234.10 236.07 218.50 223.30 6,195 -5.70(-2.49%)
Aug 14, 2017 219.40 231.90 217.70 229.00 8,327 +10.90(+5.00%)
Aug 11, 2017 210.60 220.00 210.00 218.10 5,086 +7.60(+3.61%)
Aug 10, 2017 212.00 219.00 203.60 210.50 16,522 -17.90(-7.84%)
Aug 09, 2017 227.90 239.05 225.00 228.40 7,956 +0.30(+0.13%)
Aug 08, 2017 240.10 243.50 222.60 228.10 14,183 -9.40(-3.96%)
Aug 07, 2017 225.10 243.75 224.30 237.50 11,905 +16.20(+7.32%)
Aug 04, 2017 226.60 216.81 221.30 2,392 +5.00(+2.31%)
Aug 03, 2017 212.00 221.40 212.00 216.30 4,909 +4.20(+1.98%)
Aug 02, 2017 218.00 223.30 208.00 212.10 9,182 -4.30(-1.99%)
Aug 01, 2017 230.30 231.50 205.00 216.40 16,078 -11.80(-5.17%)
Jul 31, 2017 234.60 235.00 221.80 228.20 7,878 -2.40(-1.04%)
Jul 28, 2017 206.00 233.30 206.00 230.60 9,560 +26.10(+12.76%)
Jul 27, 2017 220.00 225.55 201.90 204.50 14,466 -14.40(-6.58%)
Jul 26, 2017 228.80 243.11 210.50 218.90 26,665 -2.50(-1.13%)
Jul 25, 2017 202.00 227.20 194.10 221.40 49,996 +15.80(+7.68%)
Jul 24, 2017 196.82 210.00 183.10 205.60 10,865 +12.40(+6.42%)
Jul 21, 2017 187.70 196.60 179.43 193.20 4,429 +9.70(+5.29%)
Jul 20, 2017 181.00 184.10 176.90 183.50 3,543 +4.70(+2.63%)
Jul 19, 2017 178.30 184.40 176.84 178.80 2,193 +1.80(+1.02%)
Jul 18, 2017 173.70 179.90 168.55 177.00 1,604 +2.10(+1.20%)
Jul 17, 2017 170.90 176.00 165.11 174.90 3,312 +4.10(+2.40%)
Jul 14, 2017 173.50 176.90 166.50 170.80 2,064 -1.80(-1.04%)
Jul 13, 2017 175.50 176.10 168.50 172.60 1,543 -2.00(-1.15%)
Jul 12, 2017 176.30 179.00 171.40 174.60 3,020 +1.90(+1.10%)
Jul 11, 2017 171.80 179.00 170.41 172.70 2,674 +0.10(+0.06%)
Jul 10, 2017 177.90 179.90 165.10 172.60 4,164 -3.50(-1.99%)
Jul 07, 2017 180.20 180.20 170.30 176.10 3,143 -4.00(-2.22%)
Jul 06, 2017 174.60 180.20 169.70 180.10 4,092 +3.40(+1.92%)
Jul 05, 2017 169.50 180.70 163.60 176.70 5,262 +7.00(+4.12%)
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.