Syros Pharmaceuticals (NQ: SYRS )

2.330 USD +0.150 (+6.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 2.110 2.350 2.060 2.330 382,499 +0.15(+6.88%)
Jan 21, 2022 2.250 2.350 2.150 2.180 421,453 -0.08(-3.54%)
Jan 20, 2022 2.370 2.460 2.245 2.260 399,113 -0.10(-4.24%)
Jan 19, 2022 2.420 2.480 2.335 2.360 299,625 -0.06(-2.48%)
Jan 18, 2022 2.620 2.630 2.400 2.420 377,779 -0.27(-10.04%)
Jan 14, 2022 2.690 0 +0.00(+0.00%)
Jan 13, 2022 3.020 3.020 2.660 2.690 404,031 -0.28(-9.43%)
Jan 12, 2022 3.280 3.330 2.970 2.970 430,277 -0.30(-9.17%)
Jan 11, 2022 3.380 3.380 3.210 3.270 419,007 -0.13(-3.82%)
Jan 10, 2022 3.480 3.490 3.240 3.400 404,812 -0.10(-2.86%)
Jan 07, 2022 3.470 3.650 3.445 3.500 268,144 -0.02(-0.57%)
Jan 06, 2022 3.590 3.590 3.330 3.520 317,319 -0.03(-0.85%)
Jan 05, 2022 3.670 3.770 3.420 3.550 344,205 -0.05(-1.39%)
Jan 04, 2022 3.820 3.850 3.550 3.600 208,202 -0.20(-5.26%)
Jan 03, 2022 3.260 3.810 3.250 3.800 464,285 +0.54(+16.56%)
Dec 31, 2021 3.320 3.450 3.240 3.260 329,542 -0.04(-1.21%)
Dec 30, 2021 3.300 3.500 3.285 3.300 362,002 -0.05(-1.49%)
Dec 29, 2021 3.440 3.500 3.230 3.350 434,015 -0.12(-3.46%)
Dec 28, 2021 3.610 3.740 3.450 3.470 288,310 -0.18(-4.93%)
Dec 27, 2021 3.630 3.660 3.530 3.650 288,038 +0.01(+0.27%)
Dec 23, 2021 3.510 3.690 3.510 3.640 190,712 +0.17(+4.90%)
Dec 22, 2021 3.550 3.560 3.360 3.470 283,316 -0.09(-2.53%)
Dec 21, 2021 3.560 3.680 3.530 3.560 194,694 +0.05(+1.42%)
Dec 20, 2021 3.480 3.610 3.420 3.510 241,247 -0.01(-0.28%)
Dec 17, 2021 3.350 3.650 3.300 3.520 808,233 +0.16(+4.76%)
Dec 16, 2021 3.520 3.620 3.360 3.360 287,454 -0.14(-4.00%)
Dec 15, 2021 3.450 3.590 3.320 3.500 435,337 +0.09(+2.64%)
Dec 14, 2021 3.580 3.580 3.400 3.410 247,390 -0.19(-5.28%)
Dec 13, 2021 3.660 3.734 3.540 3.600 253,539 -0.10(-2.70%)
Dec 10, 2021 3.990 4.040 3.670 3.700 240,878 -0.22(-5.61%)
Dec 09, 2021 4.000 4.100 3.910 3.920 173,750 -0.12(-2.97%)
Dec 08, 2021 4.150 4.220 4.000 4.040 166,650 -0.10(-2.42%)
Dec 07, 2021 4.000 4.330 4.000 4.140 391,746 +0.17(+4.28%)
Dec 06, 2021 3.590 4.010 3.530 3.970 500,777 +0.42(+11.83%)
Dec 03, 2021 3.830 3.830 3.510 3.550 342,969 -0.27(-7.07%)
Dec 02, 2021 3.680 3.900 3.610 3.820 301,012 +0.18(+4.95%)
Dec 01, 2021 4.050 4.055 3.620 3.640 338,666 -0.32(-8.08%)
Nov 30, 2021 3.980 4.040 3.950 3.960 346,986 -0.06(-1.49%)
Nov 29, 2021 4.030 4.200 3.960 4.020 345,741 +0.05(+1.26%)
Nov 26, 2021 4.000 4.080 3.880 3.970 260,474 -0.16(-3.87%)
Nov 24, 2021 3.980 4.180 3.938 4.130 408,990 +0.08(+1.98%)
Nov 23, 2021 3.800 4.050 3.790 4.050 542,481 +0.22(+5.74%)
Nov 22, 2021 3.880 3.930 3.700 3.830 595,908 -0.05(-1.29%)
Nov 19, 2021 3.960 4.100 3.870 3.880 414,192 -0.08(-2.02%)
Nov 18, 2021 4.110 4.000 3.930 3.960 612,028 -0.15(-3.65%)
Nov 17, 2021 4.120 4.190 4.090 4.110 504,281 -0.10(-2.38%)
Nov 16, 2021 4.220 4.250 4.110 4.210 247,890 -0.05(-1.17%)
Nov 15, 2021 4.140 4.340 4.100 4.260 422,612 +0.05(+1.19%)
Nov 12, 2021 4.160 4.210 4.070 4.210 254,095 +0.05(+1.20%)
Nov 11, 2021 4.230 4.240 4.110 4.160 267,503 -0.06(-1.42%)
Nov 10, 2021 4.330 4.220 382,221 -0.11(-2.54%)
Nov 09, 2021 4.350 4.440 4.310 4.330 268,687 -0.03(-0.69%)
Nov 08, 2021 4.580 4.650 4.310 4.360 652,901 -0.20(-4.39%)
Nov 05, 2021 4.390 4.590 4.300 4.560 524,438 +0.14(+3.17%)
Nov 04, 2021 4.360 4.490 4.350 4.420 215,473 +0.03(+0.68%)
Nov 03, 2021 4.370 4.430 4.250 4.390 322,483 +0.09(+2.09%)
Nov 02, 2021 4.340 4.360 4.266 4.300 289,399 -0.10(-2.27%)
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.