Skip to main content

Syros Pharmaceuticals (NQ: SYRS )

5.350 -0.490 (-8.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 3.800 4.090 3.770 3.980 135,761 +0.22(+5.85%)
Jul 28, 2023 3.490 3.800 3.490 3.760 134,019 +0.36(+10.59%)
Jul 27, 2023 3.480 3.500 3.350 3.400 44,086 -0.09(-2.58%)
Jul 26, 2023 3.520 3.560 3.450 3.490 36,961 -0.03(-0.85%)
Jul 25, 2023 3.370 3.530 3.370 3.520 125,838 +0.06(+1.73%)
Jul 24, 2023 3.370 3.500 3.200 3.460 140,859 -0.04(-1.14%)
Jul 21, 2023 3.530 3.630 3.470 3.500 49,494 -0.03(-0.85%)
Jul 20, 2023 3.520 3.690 3.490 3.530 98,033 +0.03(+0.86%)
Jul 19, 2023 3.580 3.600 3.440 3.500 85,936 -0.07(-1.96%)
Jul 18, 2023 3.510 3.600 3.410 3.570 64,814 +0.05(+1.42%)
Jul 17, 2023 3.350 3.574 3.310 3.520 58,062 +0.17(+5.07%)
Jul 14, 2023 3.380 3.450 3.280 3.350 44,330 -0.05(-1.47%)
Jul 13, 2023 3.270 3.400 3.240 3.400 70,879 +0.16(+4.94%)
Jul 12, 2023 3.280 3.370 3.180 3.240 41,785 -0.01(-0.31%)
Jul 11, 2023 3.040 3.250 3.037 3.250 44,057 +0.22(+7.26%)
Jul 10, 2023 3.000 3.070 2.990 3.030 25,643 +0.02(+0.66%)
Jul 07, 2023 2.910 3.010 2.870 3.010 60,484 +0.08(+2.73%)
Jul 06, 2023 2.990 2.990 2.880 2.930 21,464 -0.07(-2.33%)
Jul 05, 2023 3.080 3.080 2.960 3.000 44,800 -0.03(-0.99%)
Jul 03, 2023 3.100 3.140 3.020 3.030 35,099 -0.12(-3.81%)
Jun 30, 2023 3.060 3.160 2.960 3.150 88,720 +0.09(+2.94%)
Jun 29, 2023 2.890 3.060 2.890 3.060 66,839 +0.16(+5.52%)
Jun 28, 2023 2.840 2.910 2.720 2.900 50,781 +0.07(+2.47%)
Jun 27, 2023 2.930 2.990 2.830 2.830 92,986 -0.10(-3.41%)
Jun 26, 2023 2.910 2.981 2.900 2.930 56,703 +0.05(+1.74%)
Jun 23, 2023 2.920 2.955 2.740 2.880 152,665 -0.04(-1.37%)
Jun 22, 2023 3.050 3.132 2.920 2.920 79,982 -0.13(-4.26%)
Jun 21, 2023 3.090 3.090 3.011 3.050 36,286 -0.05(-1.61%)
Jun 20, 2023 3.160 3.315 3.070 3.100 55,693 -0.08(-2.52%)
Jun 16, 2023 3.250 3.300 3.100 3.180 186,223 -0.06(-1.85%)
Jun 15, 2023 3.340 3.350 3.210 3.240 52,157 -0.10(-2.99%)
Jun 14, 2023 3.520 3.610 3.300 3.340 90,134 -0.17(-4.84%)
Jun 13, 2023 3.560 3.620 3.430 3.510 59,166 -0.02(-0.57%)
Jun 12, 2023 3.620 3.740 3.500 3.530 52,754 -0.02(-0.56%)
Jun 09, 2023 3.500 3.580 3.420 3.550 46,886 +0.06(+1.72%)
Jun 08, 2023 3.540 3.634 3.430 3.490 31,973 -0.05(-1.41%)
Jun 07, 2023 3.780 3.780 3.500 3.540 54,783 -0.20(-5.35%)
Jun 06, 2023 3.690 3.780 3.659 3.740 41,272 +0.04(+1.08%)
Jun 05, 2023 3.730 3.840 3.670 3.700 37,588 -0.03(-0.80%)
Jun 02, 2023 3.750 3.810 3.670 3.730 25,861 +0.03(+0.81%)
Jun 01, 2023 3.810 3.880 3.590 3.700 66,087 -0.15(-3.90%)
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%)
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.