Skip to main content

Syros Pharmaceuticals (NQ: SYRS )

0.9122 -0.0578 (-5.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 0.9500 0.9759 0.9104 0.9122 298,603 -0.06(-5.96%)
Aug 16, 2022 0.9901 1.010 0.9504 0.9700 522,060 -0.04(-3.96%)
Aug 15, 2022 0.9200 1.010 0.9197 1.010 619,295 +0.05(+5.75%)
Aug 12, 2022 0.9149 0.9786 0.9002 0.9551 572,936 +0.03(+2.70%)
Aug 11, 2022 0.9686 0.9899 0.8604 0.9300 1,113,889 -0.03(-3.12%)
Aug 10, 2022 0.9300 1.029 0.9000 0.9600 1,335,416 +0.03(+3.53%)
Aug 09, 2022 0.8601 1.050 0.8501 0.9273 1,056,101 -0.05(-4.90%)
Aug 08, 2022 0.8900 0.9800 0.8900 0.9751 623,785 +0.08(+8.34%)
Aug 05, 2022 0.8523 0.9001 0.8000 0.9000 1,092,132 -0.01(-0.95%)
Aug 04, 2022 1.020 1.100 0.9000 0.9086 3,796,766 +0.03(+3.34%)
Aug 03, 2022 0.8300 0.9100 0.8200 0.8792 6,032,530 +0.06(+7.63%)
Aug 02, 2022 0.8000 0.8433 0.7914 0.8169 225,576 +0.03(+3.22%)
Aug 01, 2022 0.8200 0.8200 0.7808 0.7914 321,264 +0.01(+0.82%)
Jul 29, 2022 0.8500 0.8500 0.7850 0.7850 338,916 -0.04(-4.74%)
Jul 28, 2022 0.8808 0.8899 0.7840 0.8241 615,176 -0.05(-5.67%)
Jul 27, 2022 0.8800 0.8900 0.8500 0.8736 347,731 +0.00(+0.41%)
Jul 26, 2022 0.9016 0.9017 0.8501 0.8700 334,060 -0.02(-2.25%)
Jul 25, 2022 0.9700 0.9700 0.8650 0.8900 369,741 -0.06(-6.66%)
Jul 22, 2022 1.000 1.000 0.9300 0.9535 359,553 -0.04(-3.72%)
Jul 21, 2022 1.010 1.030 0.9671 0.9903 271,912 -0.01(-0.97%)
Jul 20, 2022 0.9700 1.030 0.9700 1.000 279,005 +0.02(+2.44%)
Jul 19, 2022 0.9341 0.9900 0.9300 0.9762 336,568 +0.04(+4.83%)
Jul 18, 2022 0.9200 0.9792 0.9000 0.9312 354,990 -0.00(-0.41%)
Jul 15, 2022 0.8700 0.9384 0.8429 0.9350 431,768 +0.08(+9.36%)
Jul 14, 2022 0.8500 0.8687 0.8312 0.8550 223,426 -0.00(-0.45%)
Jul 13, 2022 0.8403 0.8681 0.8172 0.8589 179,261 -0.01(-1.04%)
Jul 12, 2022 0.8600 0.8700 0.8101 0.8679 322,954 +0.00(+0.57%)
Jul 11, 2022 0.8700 0.8700 0.8100 0.8630 447,602 -0.01(-1.48%)
Jul 08, 2022 0.8500 0.8900 0.7905 0.8760 493,449 +0.01(+1.28%)
Jul 07, 2022 0.8300 0.8899 0.8001 0.8649 459,480 +0.06(+8.10%)
Jul 06, 2022 0.9000 0.9134 0.8000 0.8001 574,541 -0.07(-8.03%)
Jul 05, 2022 0.9400 0.9523 0.8529 0.8700 791,951 -0.04(-4.40%)
Jul 01, 2022 0.9300 0.9800 0.9100 0.9100 221,376 -0.05(-5.47%)
Jun 30, 2022 0.9500 0.9662 0.9000 0.9627 201,194 +0.00(+0.36%)
Jun 29, 2022 0.9100 0.9820 0.9000 0.9592 334,134 +0.05(+5.30%)
Jun 28, 2022 0.9507 0.9900 0.9060 0.9109 386,703 -0.05(-4.85%)
Jun 27, 2022 0.9100 0.9928 0.8900 0.9573 500,763 +0.07(+7.39%)
Jun 24, 2022 1.010 1.040 0.8914 0.8914 7,397,745 -0.13(-12.61%)
Jun 23, 2022 1.080 1.090 1.000 1.020 613,852 -0.06(-5.56%)
Jun 22, 2022 1.040 1.100 1.020 1.080 710,151 +0.03(+2.86%)
Jun 21, 2022 1.070 1.070 1.000 1.050 904,880 +0.03(+2.94%)
Jun 17, 2022 0.9800 1.050 0.9506 1.020 940,466 +0.05(+5.15%)
Jun 16, 2022 1.030 1.030 0.9100 0.9700 884,518 -0.10(-9.35%)
Jun 15, 2022 0.9600 1.090 0.9600 1.070 861,439 +0.11(+11.44%)
Jun 14, 2022 0.9550 0.9900 0.9495 0.9602 322,817 +0.00(+0.17%)
Jun 13, 2022 0.9800 0.9899 0.9000 0.9586 556,945 -0.07(-6.93%)
Jun 10, 2022 1.040 1.045 0.9903 1.030 486,660 -0.05(-4.63%)
Jun 09, 2022 1.090 1.115 1.030 1.080 688,204 +0.00(+0.00%)
Jun 08, 2022 1.060 1.150 1.020 1.080 941,773 +0.00(+0.00%)
Jun 07, 2022 0.9300 1.090 0.8920 1.080 1,179,764 +0.18(+19.73%)
Jun 06, 2022 0.8929 0.9801 0.8600 0.9020 1,102,942 +0.02(+2.02%)
Jun 03, 2022 0.7732 0.8950 0.7642 0.8841 712,331 +0.12(+15.30%)
Jun 02, 2022 0.7800 0.8500 0.7501 0.7668 747,179 -0.01(-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.