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 (%)
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%)
Mar 01, 2023 3.720 3.860 3.600 3.660 94,690 -0.10(-2.66%)
Feb 28, 2023 3.610 3.760 3.520 3.760 86,538 +0.16(+4.44%)
Feb 27, 2023 3.760 3.760 3.500 3.600 104,641 -0.07(-1.91%)
Feb 24, 2023 3.790 3.820 3.610 3.670 68,677 -0.19(-4.92%)
Feb 23, 2023 3.960 3.980 3.710 3.860 101,320 -0.09(-2.28%)
Feb 22, 2023 4.080 4.080 3.790 3.950 118,036 -0.08(-1.99%)
Feb 21, 2023 4.100 4.200 3.950 4.030 70,517 -0.06(-1.47%)
Feb 17, 2023 4.030 4.160 3.950 4.090 109,439 +0.07(+1.74%)
Feb 16, 2023 4.090 4.180 4.010 4.020 54,258 -0.12(-2.90%)
Feb 15, 2023 4.080 4.359 3.970 4.140 74,916 +0.06(+1.47%)
Feb 14, 2023 4.180 4.260 3.950 4.080 116,049 -0.12(-2.86%)
Feb 13, 2023 4.250 4.310 4.120 4.200 61,674 -0.05(-1.18%)
Feb 10, 2023 4.390 4.450 4.210 4.250 72,463 -0.12(-2.75%)
Feb 09, 2023 4.770 4.860 4.360 4.370 125,184 -0.36(-7.61%)
Feb 08, 2023 4.820 4.865 4.600 4.730 153,305 -0.09(-1.87%)
Feb 07, 2023 4.930 4.970 4.630 4.820 122,191 -0.11(-2.23%)
Feb 06, 2023 5.100 5.200 4.830 4.930 123,264 -0.12(-2.38%)
Feb 03, 2023 5.120 5.540 5.000 5.050 175,042 -0.07(-1.37%)
Feb 02, 2023 5.500 5.611 4.810 5.120 264,550 -0.20(-3.76%)
Feb 01, 2023 5.050 5.670 5.050 5.320 222,785 +0.21(+4.11%)
Jan 31, 2023 4.840 5.390 4.840 5.110 269,498 +0.26(+5.36%)
Jan 30, 2023 4.400 4.980 4.380 4.850 236,558 +0.35(+7.78%)
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%)
Nov 01, 2022 5.000 5.000 4.310 4.350 188,565 -0.67(-13.35%)
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%)
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%)
Jul 01, 2022 9.300 9.800 9.100 9.100 22,137 -0.53(-5.47%)
Jun 30, 2022 9.500 9.662 9.000 9.627 20,119 +0.04(+0.36%)
Jun 29, 2022 9.100 9.820 9.000 9.592 33,413 +0.48(+5.30%)
Jun 28, 2022 9.507 9.900 9.060 9.109 38,670 -0.46(-4.85%)
Jun 27, 2022 9.100 9.928 8.900 9.573 50,076 +0.66(+7.39%)
Jun 24, 2022 10.10 10.40 8.914 8.914 739,774 -1.29(-12.61%)
Jun 23, 2022 10.80 10.90 10.00 10.20 61,385 -0.60(-5.56%)
Jun 22, 2022 10.40 11.00 10.20 10.80 71,015 +0.30(+2.86%)
Jun 21, 2022 10.70 10.70 10.00 10.50 90,488 +0.30(+2.94%)
Jun 17, 2022 9.800 10.50 9.506 10.20 94,046 +0.50(+5.15%)
Jun 16, 2022 10.30 10.30 9.100 9.700 88,451 -1.00(-9.35%)
Jun 15, 2022 9.600 10.90 9.600 10.70 86,143 +1.10(+11.44%)
Jun 14, 2022 9.550 9.900 9.495 9.602 32,281 +0.02(+0.17%)
Jun 13, 2022 9.800 9.899 9.000 9.586 55,694 -0.71(-6.93%)
Jun 10, 2022 10.40 10.45 9.903 10.30 48,666 -0.50(-4.63%)
Jun 09, 2022 10.90 11.15 10.30 10.80 68,820 +0.00(+0.00%)
Jun 08, 2022 10.60 11.50 10.20 10.80 94,177 +0.00(+0.00%)
Jun 07, 2022 9.300 10.90 8.920 10.80 117,976 +1.78(+19.73%)
Jun 06, 2022 8.929 9.801 8.600 9.020 110,294 +0.18(+2.02%)
Jun 03, 2022 7.732 8.950 7.642 8.841 71,233 +1.17(+15.30%)
Jun 02, 2022 7.800 8.500 7.501 7.668 74,717 -0.13(-1.69%)
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.