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

Syros Pharmaceuticals (NQ: SYRS )

5.434 +0.034 (+0.62%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 1, 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 (%)
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%)
Oct 03, 2022 6.380 6.380 5.866 5.940 137,712 -0.50(-7.76%)
Sep 30, 2022 5.840 6.510 5.840 6.440 174,418 +0.60(+10.27%)
Sep 29, 2022 5.420 5.870 5.400 5.840 115,533 +0.28(+5.04%)
Sep 28, 2022 5.370 5.600 5.320 5.560 120,902 +0.22(+4.12%)
Sep 27, 2022 5.670 5.710 5.310 5.340 179,866 -0.24(-4.30%)
Sep 26, 2022 5.470 5.699 5.380 5.580 187,576 +0.01(+0.18%)
Sep 23, 2022 6.010 6.080 5.450 5.570 226,453 -0.68(-10.88%)
Sep 22, 2022 6.650 6.710 6.110 6.250 273,134 -0.40(-6.02%)
Sep 21, 2022 6.480 7.271 6.360 6.650 2,003,950 +0.46(+7.43%)
Sep 20, 2022 5.900 6.470 5.900 6.190 598,190 +0.11(+1.81%)
Sep 19, 2022 5.270 6.305 5.250 6.080 1,541,990 -1.27(-17.27%)
Sep 16, 2022 7.495 7.498 6.600 7.349 634,369 +0.06(+0.75%)
Sep 15, 2022 6.900 7.500 6.830 7.294 680,823 +0.21(+3.02%)
Sep 14, 2022 7.700 7.738 6.811 7.080 316,676 -0.58(-7.56%)
Sep 13, 2022 8.900 9.250 7.516 7.659 2,582,064 +0.36(+4.87%)
Sep 12, 2022 7.200 7.359 6.945 7.303 717,316 +0.40(+5.84%)
Sep 09, 2022 6.900 6.995 6.705 6.900 21,108 -0.00(-0.06%)
Sep 08, 2022 6.800 7.100 6.800 6.904 18,917 +0.14(+2.02%)
Sep 07, 2022 7.100 7.152 6.616 6.767 71,886 -0.27(-3.86%)
Sep 06, 2022 7.636 7.867 6.720 7.039 70,567 -0.78(-9.93%)
Sep 02, 2022 7.800 8.288 7.626 7.815 16,502 -0.05(-0.66%)
Sep 01, 2022 7.900 8.077 7.801 7.867 24,860 -0.14(-1.74%)
Aug 31, 2022 8.056 8.154 7.956 8.006 21,070 -0.00(-0.06%)
Aug 30, 2022 8.200 8.749 7.875 8.011 33,834 -0.19(-2.30%)
Aug 29, 2022 8.500 8.472 8.100 8.200 17,966 -0.05(-0.63%)
Aug 26, 2022 9.000 9.431 8.110 8.252 24,957 -0.65(-7.28%)
Aug 25, 2022 8.500 8.900 8.309 8.900 22,702 +0.40(+4.72%)
Aug 24, 2022 8.300 8.499 8.050 8.499 20,806 +0.46(+5.66%)
Aug 23, 2022 8.100 8.224 8.007 8.044 25,783 -0.01(-0.14%)
Aug 22, 2022 8.100 8.405 8.000 8.055 26,898 -0.25(-3.02%)
Aug 19, 2022 8.684 8.799 8.235 8.306 35,975 -0.56(-6.33%)
Aug 18, 2022 9.200 9.220 8.712 8.867 43,136 -0.25(-2.80%)
Aug 17, 2022 9.500 9.759 9.104 9.122 29,860 -0.58(-5.96%)
Aug 16, 2022 9.901 10.10 9.504 9.700 52,206 -0.40(-3.96%)
Aug 15, 2022 9.200 10.10 9.197 10.10 61,929 +0.55(+5.75%)
Aug 12, 2022 9.149 9.786 9.002 9.551 57,293 +0.25(+2.70%)
Aug 11, 2022 9.686 9.899 8.604 9.300 111,388 -0.30(-3.12%)
Aug 10, 2022 9.300 10.29 9.000 9.600 133,541 +0.33(+3.53%)
Aug 09, 2022 8.601 10.50 8.501 9.273 105,610 -0.48(-4.90%)
Aug 08, 2022 8.900 9.800 8.900 9.751 62,378 +0.75(+8.34%)
Aug 05, 2022 8.523 9.001 8.000 9.000 109,213 -0.09(-0.95%)
Aug 04, 2022 10.20 11.00 9.000 9.086 379,676 +0.29(+3.34%)
Aug 03, 2022 8.300 9.100 8.200 8.792 603,253 +0.62(+7.63%)
Aug 02, 2022 8.000 8.433 7.914 8.169 22,557 +0.26(+3.22%)
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.