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, 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%)
Aug 01, 2022 8.200 8.200 7.808 7.914 32,126 +0.06(+0.82%)
Jul 29, 2022 8.500 8.500 7.850 7.850 33,891 -0.39(-4.74%)
Jul 28, 2022 8.808 8.899 7.840 8.241 61,517 -0.50(-5.67%)
Jul 27, 2022 8.800 8.900 8.500 8.736 34,773 +0.04(+0.41%)
Jul 26, 2022 9.016 9.017 8.501 8.700 33,406 -0.20(-2.25%)
Jul 25, 2022 9.700 9.700 8.650 8.900 36,974 -0.63(-6.66%)
Jul 22, 2022 10.00 10.00 9.300 9.535 35,955 -0.37(-3.72%)
Jul 21, 2022 10.10 10.30 9.671 9.903 27,191 -0.10(-0.97%)
Jul 20, 2022 9.700 10.30 9.700 10.00 27,900 +0.24(+2.44%)
Jul 19, 2022 9.341 9.900 9.300 9.762 33,656 +0.45(+4.83%)
Jul 18, 2022 9.200 9.792 9.000 9.312 35,499 -0.04(-0.41%)
Jul 15, 2022 8.700 9.384 8.429 9.350 43,176 +0.80(+9.36%)
Jul 14, 2022 8.500 8.687 8.312 8.550 22,342 -0.04(-0.45%)
Jul 13, 2022 8.403 8.681 8.172 8.589 17,926 -0.09(-1.04%)
Jul 12, 2022 8.600 8.700 8.101 8.679 32,295 +0.05(+0.57%)
Jul 11, 2022 8.700 8.700 8.100 8.630 44,760 -0.13(-1.48%)
Jul 08, 2022 8.500 8.900 7.905 8.760 49,344 +0.11(+1.28%)
Jul 07, 2022 8.300 8.899 8.001 8.649 45,948 +0.65(+8.10%)
Jul 06, 2022 9.000 9.134 8.000 8.001 57,454 -0.70(-8.03%)
Jul 05, 2022 9.400 9.523 8.529 8.700 79,195 -0.40(-4.40%)
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.