Skip to main content

Syros Pharmaceuticals (NQ: SYRS )

5.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 3.780 4.000 3.530 3.850 89,068 +0.10(+2.67%)
May 30, 2023 3.750 3.840 3.655 3.750 53,455 +0.05(+1.35%)
May 26, 2023 3.750 3.800 3.630 3.700 93,948 -0.05(-1.33%)
May 25, 2023 3.940 3.940 3.740 3.750 115,408 -0.20(-5.06%)
May 24, 2023 3.910 3.970 3.900 3.950 69,930 +0.00(+0.00%)
May 23, 2023 3.860 4.010 3.860 3.950 76,254 +0.05(+1.28%)
May 22, 2023 4.000 4.070 3.840 3.900 85,253 -0.10(-2.50%)
May 19, 2023 3.880 4.062 3.880 4.000 117,697 +0.13(+3.36%)
May 18, 2023 4.050 4.090 3.740 3.870 102,722 -0.21(-5.15%)
May 17, 2023 3.870 4.100 3.810 4.080 142,821 +0.26(+6.81%)
May 16, 2023 3.770 3.830 3.650 3.820 80,915 +0.06(+1.60%)
May 15, 2023 3.460 3.800 3.440 3.760 153,295 +0.30(+8.67%)
May 12, 2023 3.320 3.500 3.272 3.460 69,526 +0.14(+4.22%)
May 11, 2023 3.460 3.590 3.320 3.320 111,680 -0.11(-3.21%)
May 10, 2023 3.110 3.598 3.110 3.430 224,266 +0.32(+10.29%)
May 09, 2023 3.030 3.150 3.030 3.110 35,969 +0.08(+2.64%)
May 08, 2023 3.140 3.140 3.020 3.030 28,583 -0.12(-3.81%)
May 05, 2023 3.200 3.250 3.124 3.150 41,037 +0.03(+0.96%)
May 04, 2023 3.000 3.160 2.962 3.120 66,293 +0.13(+4.35%)
May 03, 2023 2.950 3.052 2.950 2.990 30,493 +0.04(+1.36%)
May 02, 2023 3.070 3.152 2.950 2.950 76,984 -0.29(-8.95%)
May 01, 2023 3.180 3.298 3.143 3.240 76,017 +0.06(+1.89%)
Apr 28, 2023 3.020 3.180 2.985 3.180 98,089 +0.19(+6.35%)
Apr 27, 2023 3.170 3.170 2.970 2.990 94,664 -0.16(-5.08%)
Apr 26, 2023 3.040 3.180 2.950 3.150 197,546 +0.15(+5.00%)
Apr 25, 2023 2.770 3.050 2.750 3.000 142,814 +0.18(+6.38%)
Apr 24, 2023 2.680 2.830 2.670 2.820 69,971 +0.15(+5.62%)
Apr 21, 2023 2.630 2.720 2.580 2.670 50,676 +0.06(+2.30%)
Apr 20, 2023 2.630 2.630 2.530 2.610 100,117 -0.07(-2.61%)
Apr 19, 2023 2.720 2.760 2.650 2.680 79,455 -0.01(-0.37%)
Apr 18, 2023 2.660 2.700 2.590 2.690 65,087 +0.10(+3.86%)
Apr 17, 2023 2.700 2.820 2.590 2.590 160,695 -0.11(-4.07%)
Apr 14, 2023 2.780 2.850 2.680 2.700 74,412 -0.07(-2.53%)
Apr 13, 2023 2.650 2.790 2.650 2.770 66,441 +0.15(+5.73%)
Apr 12, 2023 2.730 2.790 2.600 2.620 47,004 -0.09(-3.32%)
Apr 11, 2023 2.600 2.830 2.600 2.710 127,808 +0.12(+4.63%)
Apr 10, 2023 2.580 2.590 2.520 2.590 49,032 +0.08(+3.39%)
Apr 06, 2023 2.570 2.580 2.420 2.505 125,694 -0.06(-2.15%)
Apr 05, 2023 2.650 2.650 2.520 2.560 56,517 -0.09(-3.40%)
Apr 04, 2023 2.570 2.660 2.550 2.650 97,003 +0.09(+3.52%)
Apr 03, 2023 2.580 2.670 2.540 2.560 126,557 -0.11(-4.12%)
Mar 31, 2023 2.710 2.720 2.580 2.670 116,683 -0.05(-1.84%)
Mar 30, 2023 2.840 2.840 2.680 2.720 58,904 -0.07(-2.51%)
Mar 29, 2023 2.770 2.790 2.710 2.790 30,229 +0.09(+3.33%)
Mar 28, 2023 2.730 2.800 2.700 2.700 57,208 -0.07(-2.53%)
Mar 27, 2023 2.820 2.820 2.670 2.770 47,197 +0.03(+1.09%)
Mar 24, 2023 2.800 2.810 2.720 2.740 47,467 -0.07(-2.49%)
Mar 23, 2023 2.870 2.950 2.750 2.810 78,710 -0.02(-0.71%)
Mar 22, 2023 2.860 2.965 2.770 2.830 87,375 +0.00(+0.00%)
Mar 21, 2023 2.720 2.890 2.720 2.830 102,970 +0.12(+4.43%)
Mar 20, 2023 2.840 2.840 2.670 2.710 114,409 -0.11(-3.90%)
Mar 17, 2023 2.960 2.970 2.820 2.820 285,862 -0.16(-5.37%)
Mar 16, 2023 3.040 3.050 2.890 2.980 178,092 -0.11(-3.56%)
Mar 15, 2023 3.040 3.180 3.000 3.090 209,066 +0.07(+2.32%)
Mar 14, 2023 3.300 3.345 2.960 3.020 252,240 -0.27(-8.21%)
Mar 13, 2023 3.070 3.400 3.070 3.290 212,581 +0.16(+5.11%)
Mar 10, 2023 3.590 3.620 2.880 3.130 563,986 -0.48(-13.30%)
Mar 09, 2023 4.010 4.010 3.570 3.610 62,289 -0.35(-8.84%)
Mar 08, 2023 4.030 4.060 3.910 3.960 44,276 -0.06(-1.49%)
Mar 07, 2023 3.920 4.070 3.880 4.020 87,978 +0.08(+2.03%)
Mar 06, 2023 3.930 3.980 3.708 3.940 125,070 +0.01(+0.25%)
Mar 03, 2023 3.720 3.930 3.610 3.930 150,106 +0.17(+4.52%)
Mar 02, 2023 3.800 3.900 3.550 3.760 131,813 +0.10(+2.73%)
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.