Syros Pharmaceuticals (NQ: SYRS )

5.620 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 5.530 5.670 5.440 5.620 1,065,723 +0.00(+0.00%)
Jun 17, 2021 5.580 5.770 5.570 5.620 780,780 -0.01(-0.18%)
Jun 16, 2021 5.700 5.790 5.370 5.630 1,670,890 -0.11(-1.92%)
Jun 15, 2021 5.910 5.941 5.690 5.740 996,662 -0.15(-2.55%)
Jun 14, 2021 5.910 6.000 5.830 5.890 1,008,442 -0.03(-0.51%)
Jun 11, 2021 5.890 5.920 5.750 5.920 1,726,825 +0.04(+0.68%)
Jun 10, 2021 5.790 5.960 5.540 5.880 1,385,058 +0.09(+1.55%)
Jun 09, 2021 6.400 6.560 5.730 5.790 2,437,581 -0.51(-8.10%)
Jun 08, 2021 6.310 6.390 6.050 6.300 1,307,167 +0.21(+3.45%)
Jun 07, 2021 5.950 6.305 5.840 6.090 1,635,028 +0.23(+3.92%)
Jun 04, 2021 6.034 6.100 5.839 5.860 835,528 -0.13(-2.17%)
Jun 03, 2021 6.170 6.270 5.960 5.990 1,110,932 -0.10(-1.64%)
Jun 02, 2021 6.400 6.480 5.960 6.090 1,487,053 -0.26(-4.09%)
Jun 01, 2021 6.920 6.932 6.265 6.350 1,902,010 -0.10(-1.55%)
May 28, 2021 6.760 7.010 6.440 6.450 3,958,694 -0.10(-1.53%)
May 27, 2021 5.910 7.030 5.820 6.550 9,371,494 +0.96(+17.17%)
May 26, 2021 5.070 5.610 5.022 5.590 7,637,773 +0.55(+10.91%)
May 25, 2021 5.140 5.310 5.000 5.040 2,815,607 -0.13(-2.51%)
May 24, 2021 5.630 5.650 5.090 5.170 2,231,113 -0.30(-5.48%)
May 21, 2021 5.550 5.720 5.440 5.470 6,516,150 -0.08(-1.44%)
May 20, 2021 5.660 5.900 5.430 5.550 942,443 -0.06(-1.07%)
May 19, 2021 5.110 5.650 5.060 5.610 815,826 +0.31(+5.85%)
May 18, 2021 5.320 5.640 5.180 5.300 1,618,951 +0.00(+0.00%)
May 17, 2021 5.230 5.310 5.020 5.300 613,150 +0.08(+1.53%)
May 14, 2021 5.180 5.420 5.130 5.220 1,109,270 +0.13(+2.55%)
May 13, 2021 5.150 5.520 5.010 5.090 1,166,802 -0.14(-2.68%)
May 12, 2021 5.050 5.510 5.050 5.230 796,343 +0.04(+0.77%)
May 11, 2021 4.780 5.440 4.750 5.190 822,666 +0.18(+3.59%)
May 10, 2021 5.190 5.250 4.870 5.010 641,419 -0.19(-3.65%)
May 07, 2021 5.860 5.860 5.175 5.200 980,507 -0.33(-5.97%)
May 06, 2021 5.700 5.790 5.070 5.530 804,795 +0.05(+0.91%)
May 05, 2021 5.760 5.860 5.400 5.480 346,345 -0.15(-2.66%)
May 04, 2021 5.830 5.830 5.470 5.630 561,829 -0.33(-5.54%)
May 03, 2021 6.140 6.220 5.850 5.960 356,161 -0.08(-1.32%)
Apr 30, 2021 6.150 6.300 5.960 6.040 411,900 -0.20(-3.21%)
Apr 29, 2021 6.650 6.650 6.050 6.240 382,955 -0.21(-3.26%)
Apr 28, 2021 6.330 6.600 6.200 6.450 351,734 +0.06(+0.94%)
Apr 27, 2021 6.710 6.770 6.340 6.390 732,403 -0.27(-4.05%)
Apr 26, 2021 6.590 6.730 6.270 6.660 831,946 +0.12(+1.83%)
Apr 23, 2021 6.370 6.600 6.330 6.540 626,600 +0.18(+2.83%)
Apr 22, 2021 6.240 6.550 6.060 6.360 905,703 +0.23(+3.75%)
Apr 21, 2021 6.080 6.200 5.940 6.130 408,627 +0.05(+0.82%)
Apr 20, 2021 5.840 6.150 5.760 6.080 1,031,108 +0.21(+3.58%)
Apr 19, 2021 6.070 6.300 5.750 5.870 527,407 -0.35(-5.63%)
Apr 16, 2021 6.540 6.690 5.930 6.220 610,300 -0.29(-4.45%)
Apr 15, 2021 6.670 6.800 6.490 6.510 461,660 -0.12(-1.81%)
Apr 14, 2021 6.440 6.910 6.330 6.630 770,453 +0.31(+4.91%)
Apr 13, 2021 6.420 6.550 6.140 6.320 1,383,326 -0.04(-0.63%)
Apr 12, 2021 6.570 6.570 6.251 6.360 589,649 -0.17(-2.60%)
Apr 09, 2021 6.800 6.830 6.400 6.530 1,261,600 -0.32(-4.67%)
Apr 08, 2021 7.030 7.250 6.780 6.850 431,616 -0.08(-1.15%)
Apr 07, 2021 7.250 7.350 6.880 6.930 528,280 -0.29(-4.02%)
Apr 06, 2021 7.460 7.520 7.210 7.220 580,954 -0.26(-3.48%)
Apr 05, 2021 7.580 7.770 7.350 7.480 577,418 +0.10(+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.