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 31, 2022 7.400 8.598 7.163 8.216 94,378 +0.99(+13.72%)
May 27, 2022 7.388 7.414 6.900 7.225 70,975 +0.10(+1.46%)
May 26, 2022 7.000 7.442 6.821 7.121 63,453 +0.18(+2.55%)
May 25, 2022 7.000 7.173 6.700 6.944 60,735 -0.01(-0.16%)
May 24, 2022 7.300 7.345 6.700 6.955 72,970 -0.19(-2.69%)
May 23, 2022 7.600 7.724 7.000 7.147 56,267 -0.11(-1.52%)
May 20, 2022 7.389 7.464 6.700 7.257 71,001 +0.26(+3.67%)
May 19, 2022 7.200 7.218 6.500 7.000 100,767 -0.10(-1.42%)
May 18, 2022 7.700 7.807 6.950 7.101 80,740 -0.67(-8.66%)
May 17, 2022 8.000 8.160 7.162 7.774 73,095 +0.08(+1.01%)
May 16, 2022 9.231 9.300 7.600 7.696 107,965 -1.29(-14.38%)
May 13, 2022 8.800 9.500 8.456 8.989 72,928 +0.58(+6.86%)
May 12, 2022 7.825 9.328 7.801 8.412 58,876 +0.21(+2.54%)
May 11, 2022 9.000 9.399 7.800 8.204 95,778 -0.78(-8.65%)
May 10, 2022 8.800 9.588 8.603 8.981 92,902 +0.20(+2.24%)
May 09, 2022 9.800 9.950 8.600 8.784 114,089 -1.32(-13.03%)
May 06, 2022 10.10 10.50 9.626 10.10 51,780 -0.30(-2.88%)
May 05, 2022 9.900 10.70 9.500 10.40 85,373 -0.20(-1.89%)
May 04, 2022 10.00 10.60 9.400 10.60 59,486 +0.40(+3.92%)
May 03, 2022 10.10 10.40 9.550 10.20 99,931 +0.35(+3.51%)
May 02, 2022 8.500 9.935 8.524 9.854 78,238 +1.44(+17.06%)
Apr 29, 2022 8.800 9.200 8.310 8.418 63,446 -0.41(-4.63%)
Apr 28, 2022 8.800 9.011 7.800 8.827 138,569 -0.00(-0.02%)
Apr 27, 2022 9.000 9.400 8.658 8.829 118,068 -0.08(-0.88%)
Apr 26, 2022 10.00 10.10 8.820 8.907 120,368 -0.71(-7.41%)
Apr 25, 2022 12.40 12.60 9.500 9.620 346,885 -2.48(-20.50%)
Apr 22, 2022 10.30 12.93 10.30 12.10 232,594 +1.90(+18.63%)
Apr 21, 2022 10.90 11.00 10.20 10.20 185,782 +0.00(+0.00%)
Apr 20, 2022 9.500 10.90 9.200 10.20 215,227 +0.80(+8.51%)
Apr 19, 2022 8.800 9.596 8.763 9.400 54,950 +0.63(+7.17%)
Apr 18, 2022 9.300 9.479 8.660 8.771 55,535 -0.29(-3.22%)
Apr 14, 2022 10.10 10.30 9.000 9.063 59,928 -0.84(-8.46%)
Apr 13, 2022 9.660 10.10 9.487 9.901 36,694 +0.43(+4.51%)
Apr 12, 2022 10.60 10.70 9.143 9.474 84,687 -0.93(-8.90%)
Apr 11, 2022 11.30 11.30 10.30 10.40 48,832 -1.10(-9.57%)
Apr 08, 2022 10.70 11.80 10.50 11.50 93,576 +0.80(+7.48%)
Apr 07, 2022 10.90 11.00 10.50 10.70 69,129 +0.10(+0.94%)
Apr 06, 2022 10.90 11.10 10.50 10.60 49,982 -0.40(-3.64%)
Apr 05, 2022 12.00 12.00 10.90 11.00 46,856 -0.90(-7.56%)
Apr 04, 2022 11.30 13.19 11.25 11.90 176,953 +0.80(+7.21%)
Apr 01, 2022 11.20 11.90 10.70 11.10 96,245 -0.80(-6.72%)
Mar 31, 2022 13.00 13.20 11.80 11.90 78,673 -1.20(-9.16%)
Mar 30, 2022 11.70 14.30 11.60 13.10 269,348 +1.60(+13.91%)
Mar 29, 2022 11.20 11.90 11.20 11.50 76,763 +0.40(+3.60%)
Mar 28, 2022 10.50 11.20 10.50 11.10 36,467 +0.70(+6.73%)
Mar 25, 2022 11.00 11.29 10.40 10.40 33,043 -0.70(-6.31%)
Mar 24, 2022 10.90 11.30 10.50 11.10 32,241 +0.70(+6.73%)
Mar 23, 2022 11.00 11.20 10.40 10.40 95,598 -0.60(-5.45%)
Mar 22, 2022 11.10 11.20 11.00 11.00 73,623 +0.00(+0.00%)
Mar 21, 2022 11.60 11.85 10.90 11.00 56,767 -0.60(-5.17%)
Mar 18, 2022 11.70 12.10 11.10 11.60 98,992 +0.00(+0.00%)
Mar 17, 2022 11.00 11.90 10.80 11.60 73,756 +0.60(+5.45%)
Mar 16, 2022 11.60 11.70 10.70 11.00 49,487 -0.10(-0.90%)
Mar 15, 2022 11.30 11.50 10.90 11.10 26,702 +0.40(+3.74%)
Mar 14, 2022 11.40 11.58 10.30 10.70 25,634 -0.80(-6.96%)
Mar 11, 2022 12.40 12.60 11.30 11.50 45,984 -0.70(-5.74%)
Mar 10, 2022 12.60 12.70 11.60 12.20 41,273 -0.50(-3.94%)
Mar 09, 2022 11.80 12.70 11.80 12.70 76,668 +1.60(+14.41%)
Mar 08, 2022 10.30 11.20 10.00 11.10 55,373 +0.90(+8.82%)
Mar 07, 2022 11.20 11.20 10.20 10.20 54,997 -0.80(-7.27%)
Mar 04, 2022 11.60 11.80 10.90 11.00 28,371 -0.60(-5.17%)
Mar 03, 2022 13.40 13.64 11.50 11.60 32,142 -1.60(-12.12%)
Mar 02, 2022 13.50 13.80 12.80 13.20 43,316 -0.10(-0.75%)
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.