Skip to main content

Syros Pharmaceuticals (NQ: SYRS )

4.665 +0.165 (+3.67%)
Streaming Delayed Price Updated: 12:57 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 4.440 4.590 4.370 4.500 90,969 +0.08(+1.81%)
Jan 26, 2023 4.570 4.680 4.090 4.420 793,990 -0.02(-0.45%)
Jan 25, 2023 4.360 4.470 4.260 4.440 39,907 +0.07(+1.60%)
Jan 24, 2023 4.400 4.500 4.350 4.370 34,914 -0.13(-2.89%)
Jan 23, 2023 4.540 4.590 4.480 4.500 48,439 +0.04(+0.90%)
Jan 20, 2023 4.470 4.531 4.390 4.460 68,094 +0.01(+0.22%)
Jan 19, 2023 4.320 4.530 4.311 4.450 43,159 +0.09(+2.06%)
Jan 18, 2023 4.540 4.700 4.300 4.360 115,990 -0.17(-3.75%)
Jan 17, 2023 4.900 4.900 4.510 4.530 129,935 -0.24(-5.03%)
Jan 13, 2023 4.710 4.952 4.690 4.770 114,580 +0.09(+1.92%)
Jan 12, 2023 4.570 4.870 4.550 4.680 154,462 +0.08(+1.74%)
Jan 11, 2023 3.970 4.740 3.913 4.600 257,945 +0.70(+17.95%)
Jan 10, 2023 3.530 3.940 3.530 3.900 136,934 +0.40(+11.43%)
Jan 09, 2023 3.600 3.640 3.470 3.500 68,044 -0.06(-1.69%)
Jan 06, 2023 3.600 3.649 3.483 3.560 54,535 +0.00(+0.00%)
Jan 05, 2023 3.470 3.560 3.300 3.560 78,744 +0.07(+2.01%)
Jan 04, 2023 3.550 3.659 3.425 3.490 48,541 -0.05(-1.41%)
Jan 03, 2023 3.590 3.700 3.500 3.540 58,129 -0.05(-1.39%)
Dec 30, 2022 3.360 3.600 3.330 3.590 92,159 +0.18(+5.28%)
Dec 29, 2022 3.210 3.430 3.153 3.410 103,167 +0.21(+6.56%)
Dec 28, 2022 3.100 3.360 3.080 3.200 83,226 +0.08(+2.56%)
Dec 27, 2022 3.190 3.312 3.090 3.120 84,621 -0.10(-3.11%)
Dec 23, 2022 3.130 3.299 3.110 3.220 58,201 +0.03(+0.94%)
Dec 22, 2022 3.070 3.230 3.060 3.190 88,492 +0.09(+2.90%)
Dec 21, 2022 3.050 3.200 3.050 3.100 81,050 +0.07(+2.31%)
Dec 20, 2022 3.060 3.170 3.020 3.030 73,563 -0.05(-1.62%)
Dec 19, 2022 3.360 3.360 3.070 3.080 124,535 -0.26(-7.78%)
Dec 16, 2022 3.590 3.605 3.340 3.340 315,928 -0.28(-7.73%)
Dec 15, 2022 3.670 3.700 3.550 3.620 56,206 -0.08(-2.16%)
Dec 14, 2022 3.810 3.830 3.680 3.700 101,049 -0.14(-3.65%)
Dec 13, 2022 3.800 3.960 3.700 3.840 117,416 +0.09(+2.40%)
Dec 12, 2022 3.680 3.790 3.510 3.750 132,702 +0.18(+5.04%)
Dec 09, 2022 3.440 3.660 3.340 3.570 112,235 +0.15(+4.39%)
Dec 08, 2022 3.500 3.500 3.320 3.420 68,638 -0.04(-1.16%)
Dec 07, 2022 3.380 3.490 3.345 3.460 64,473 +0.05(+1.47%)
Dec 06, 2022 3.820 3.820 3.370 3.410 191,837 -0.42(-10.97%)
Dec 05, 2022 3.990 4.010 3.820 3.830 96,293 -0.17(-4.25%)
Dec 02, 2022 3.880 4.045 3.840 4.000 101,457 +0.05(+1.27%)
Dec 01, 2022 3.960 4.180 3.850 3.950 103,041 -0.01(-0.25%)
Nov 30, 2022 3.850 4.012 3.850 3.960 76,227 +0.13(+3.39%)
Nov 29, 2022 4.050 4.060 3.790 3.830 82,710 -0.16(-4.01%)
Nov 28, 2022 4.100 4.330 3.950 3.990 154,773 -0.15(-3.62%)
Nov 25, 2022 4.080 4.230 4.030 4.140 27,724 -0.01(-0.24%)
Nov 23, 2022 4.150 4.220 4.020 4.150 64,448 +0.00(+0.00%)
Nov 22, 2022 4.150 4.240 3.960 4.150 116,887 +0.08(+1.97%)
Nov 21, 2022 4.130 4.140 3.950 4.070 70,016 -0.01(-0.25%)
Nov 18, 2022 4.330 4.430 3.930 4.080 228,144 -0.21(-4.90%)
Nov 17, 2022 4.270 4.350 4.070 4.290 99,095 +0.01(+0.23%)
Nov 16, 2022 4.010 4.370 3.960 4.280 169,600 +0.27(+6.73%)
Nov 15, 2022 3.970 4.050 3.760 4.010 204,983 +0.35(+9.56%)
Nov 14, 2022 3.910 4.010 3.660 3.660 152,329 -0.32(-8.04%)
Nov 11, 2022 3.770 4.056 3.710 3.980 134,723 +0.22(+5.85%)
Nov 10, 2022 3.750 3.880 3.630 3.760 115,713 +0.23(+6.52%)
Nov 09, 2022 3.850 3.970 3.520 3.530 106,495 -0.32(-8.31%)
Nov 08, 2022 3.990 4.110 3.850 3.850 64,594 -0.17(-4.23%)
Nov 07, 2022 4.170 4.240 3.960 4.020 57,565 -0.14(-3.37%)
Nov 04, 2022 4.220 4.334 4.060 4.160 63,532 -0.04(-0.95%)
Nov 03, 2022 4.230 4.360 4.100 4.200 123,442 -0.05(-1.18%)
Nov 02, 2022 4.350 4.530 4.200 4.250 104,199 -0.10(-2.30%)
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.