Skip to main content

Syros Pharmaceuticals, Inc. - Common Stock (NQ: SYRS )

0.2029 -0.0010 (-0.49%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 0.1990 0.2120 0.1990 0.2029 934,841 -0.00(-0.49%)
Dec 23, 2024 0.2000 0.2053 0.1945 0.2039 996,293 +0.00(+1.95%)
Dec 20, 2024 0.2100 0.2200 0.2000 0.2000 2,841,811 +0.00(+1.52%)
Dec 19, 2024 0.2100 0.2111 0.1904 0.1970 1,390,070 -0.01(-5.74%)
Dec 18, 2024 0.2049 0.2100 0.2013 0.2090 914,957 -0.00(-0.10%)
Dec 17, 2024 0.2130 0.2150 0.2000 0.2092 1,983,467 -0.01(-4.91%)
Dec 16, 2024 0.2125 0.2231 0.2080 0.2200 2,209,040 +0.01(+6.18%)
Dec 13, 2024 0.2301 0.2399 0.1995 0.2072 3,549,223 -0.03(-12.13%)
Dec 12, 2024 0.2494 0.2599 0.2301 0.2358 2,031,543 -0.01(-3.72%)
Dec 11, 2024 0.2350 0.2493 0.2320 0.2449 1,623,605 +0.00(+0.41%)
Dec 10, 2024 0.2380 0.2497 0.2339 0.2439 1,069,119 -0.00(-0.04%)
Dec 09, 2024 0.2454 0.2600 0.2380 0.2440 2,402,526 +0.00(+1.67%)
Dec 06, 2024 0.2315 0.2470 0.2222 0.2400 2,304,694 +0.00(+1.52%)
Dec 05, 2024 0.2420 0.2491 0.2310 0.2364 2,160,407 -0.01(-4.18%)
Dec 04, 2024 0.2600 0.2614 0.2440 0.2467 2,212,306 -0.00(-1.20%)
Dec 03, 2024 0.2500 0.2657 0.2465 0.2497 2,026,546 -0.01(-2.84%)
Dec 02, 2024 0.2788 0.2790 0.2527 0.2570 2,995,657 -0.01(-5.34%)
Nov 29, 2024 0.2675 0.2793 0.2607 0.2715 1,725,991 +0.00(+1.50%)
Nov 27, 2024 0.2509 0.2845 0.2500 0.2675 4,944,814 +0.02(+6.62%)
Nov 26, 2024 0.2600 0.2652 0.2361 0.2509 3,048,180 -0.01(-2.45%)
Nov 25, 2024 0.2989 0.2989 0.2550 0.2572 5,284,530 -0.04(-12.28%)
Nov 22, 2024 0.2640 0.2983 0.2576 0.2932 6,391,990 +0.03(+12.77%)
Nov 21, 2024 0.2898 0.2898 0.2600 0.2600 5,308,081 -0.03(-10.34%)
Nov 20, 2024 0.2900 0.3004 0.2491 0.2900 16,087,331 +0.01(+4.77%)
Nov 19, 2024 0.2006 0.3735 0.1924 0.2768 365,533,440 +0.08(+39.24%)
Nov 18, 2024 0.2593 0.2598 0.1830 0.1988 13,654,558 -0.06(-23.33%)
Nov 15, 2024 0.2700 0.2785 0.2489 0.2593 6,316,694 -0.02(-5.74%)
Nov 14, 2024 0.3838 0.4015 0.2700 0.2751 16,905,924 -0.08(-23.37%)
Nov 13, 2024 0.3975 0.4096 0.3500 0.3590 38,436,560 -2.37(-86.85%)
Nov 12, 2024 3.380 3.380 2.720 2.730 9,326,008 -0.50(-15.48%)
Nov 11, 2024 2.630 3.400 2.630 3.230 1,016,140 +0.62(+23.75%)
Nov 08, 2024 2.570 2.680 2.550 2.610 349,423 +0.05(+1.95%)
Nov 07, 2024 2.450 2.620 2.437 2.560 225,687 +0.11(+4.49%)
Nov 06, 2024 2.590 2.690 2.410 2.450 329,069 -0.08(-3.16%)
Nov 05, 2024 2.420 2.590 2.420 2.530 133,198 +0.10(+4.12%)
Nov 04, 2024 2.280 2.530 2.221 2.430 398,992 +0.17(+7.28%)
Nov 01, 2024 2.070 2.326 2.060 2.265 523,538 -0.25(-10.12%)
Oct 31, 2024 2.530 2.620 2.440 2.520 291,528 +0.01(+0.40%)
Oct 30, 2024 2.460 2.584 2.310 2.510 557,487 -0.02(-0.79%)
Oct 29, 2024 2.090 2.770 2.030 2.530 1,358,987 +0.42(+19.91%)
Oct 28, 2024 2.000 2.170 2.000 2.110 198,178 +0.11(+5.50%)
Oct 25, 2024 2.070 2.154 1.980 2.000 260,484 -0.07(-3.38%)
Oct 24, 2024 2.260 2.360 2.020 2.070 741,941 -0.18(-8.00%)
Oct 23, 2024 2.470 2.553 2.200 2.250 477,121 -0.22(-8.91%)
Oct 22, 2024 2.230 2.692 2.111 2.470 1,266,839 +0.23(+10.27%)
Oct 21, 2024 1.930 2.240 1.890 2.240 1,723,131 +0.28(+14.29%)
Oct 18, 2024 1.950 1.979 1.939 1.960 123,670 +0.01(+0.51%)
Oct 17, 2024 1.930 1.970 1.870 1.950 135,388 +0.04(+2.09%)
Oct 16, 2024 1.960 1.986 1.820 1.910 284,223 -0.08(-4.02%)
Oct 15, 2024 1.990 2.080 1.960 1.990 204,270 +0.02(+1.02%)
Oct 14, 2024 1.950 1.980 1.930 1.970 89,766 +0.04(+2.07%)
Oct 11, 2024 1.940 1.970 1.910 1.930 159,710 -0.02(-1.03%)
Oct 10, 2024 1.940 1.980 1.900 1.950 101,144 -0.01(-0.51%)
Oct 09, 2024 2.000 2.000 1.920 1.960 81,747 -0.04(-2.00%)
Oct 08, 2024 1.940 2.010 1.940 2.000 77,038 +0.06(+3.09%)
Oct 07, 2024 1.970 2.000 1.930 1.940 126,284 -0.02(-1.02%)
Oct 04, 2024 1.990 2.000 1.950 1.960 77,863 +0.02(+1.03%)
Oct 03, 2024 1.940 2.030 1.890 1.940 155,900 +0.01(+0.52%)
Oct 02, 2024 1.950 2.000 1.850 1.930 261,575 +0.03(+1.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.