Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Syros Pharmaceuticals (NQ: SYRS )

0.2675 +0.0166 (+6.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.2509 0.2845 0.2500 0.2675 4,941,551 +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 16,108,704 +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%)
Oct 01, 2024 2.100 2.100 1.900 1.900 237,705 -0.25(-11.63%)
Sep 30, 2024 2.000 2.300 2.000 2.150 371,848 +0.15(+7.50%)
Sep 27, 2024 1.990 2.000 1.930 2.000 131,058 +0.04(+2.04%)
Sep 26, 2024 1.890 1.970 1.860 1.960 116,664 +0.04(+2.08%)
Sep 25, 2024 1.920 1.970 1.890 1.920 96,026 -0.01(-0.52%)
Sep 24, 2024 1.920 1.940 1.850 1.930 103,976 +0.05(+2.66%)
Sep 23, 2024 1.950 1.950 1.830 1.880 179,677 -0.07(-3.59%)
Sep 20, 2024 1.950 2.033 1.890 1.950 207,078 -0.03(-1.52%)
Sep 19, 2024 2.010 2.030 1.950 1.980 168,080 +0.00(+0.00%)
Sep 18, 2024 1.990 2.080 1.920 1.980 189,217 -0.02(-1.00%)
Sep 17, 2024 2.010 2.130 1.930 2.000 388,160 +0.02(+1.01%)
Sep 16, 2024 1.990 2.100 1.780 1.980 896,757 +0.03(+1.54%)
Sep 13, 2024 1.790 2.130 1.770 1.950 2,473,833 +0.38(+24.20%)
Sep 12, 2024 1.610 1.710 1.550 1.570 525,735 -0.03(-2.18%)
Sep 11, 2024 1.570 1.750 1.550 1.605 214,343 +0.04(+2.88%)
Sep 10, 2024 1.510 1.570 1.430 1.560 254,957 +0.06(+4.00%)
Sep 09, 2024 1.530 1.567 1.480 1.500 80,273 -0.01(-0.99%)
Sep 06, 2024 1.580 1.613 1.510 1.515 93,168 -0.02(-0.98%)
Sep 05, 2024 1.520 1.650 1.520 1.530 124,488 +0.00(+0.00%)
Sep 04, 2024 1.540 1.570 1.500 1.530 114,991 -0.02(-1.29%)
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.