NasdaqGS - Delayed Quote USD

Syros Pharmaceuticals, Inc. (SYRS)

4.9900 +0.4500 (+9.91%)
At close: April 22 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 4.5700 5.0300 4.5700 4.9900 4.9900 152,000
Apr 19, 2024 4.6700 4.7200 4.4000 4.5400 4.5400 262,900
Apr 18, 2024 5.0400 5.0600 4.7200 4.7200 4.7200 119,500
Apr 17, 2024 5.5500 5.6700 5.0900 5.1100 5.1100 126,100
Apr 16, 2024 5.2700 5.7600 5.1800 5.5600 5.5600 287,300
Apr 15, 2024 5.3400 5.6300 5.2400 5.3500 5.3500 148,100
Apr 12, 2024 5.9500 5.9500 5.3300 5.3900 5.3900 210,600
Apr 11, 2024 5.5800 5.9400 5.4760 5.9200 5.9200 258,100
Apr 10, 2024 5.4400 5.6300 5.2060 5.5300 5.5300 238,200
Apr 9, 2024 4.7400 5.8400 4.7000 5.5000 5.5000 992,000
Apr 8, 2024 4.6600 4.7000 4.4950 4.5000 4.5000 155,100
Apr 5, 2024 4.8200 4.8500 4.6600 4.6700 4.6700 129,600
Apr 4, 2024 5.0000 5.1700 4.7300 4.8200 4.8200 296,100
Apr 3, 2024 4.6300 5.0300 4.6300 4.9800 4.9800 430,400
Apr 2, 2024 5.0200 5.0200 4.5500 4.6350 4.6350 404,400
Apr 1, 2024 5.1200 5.3500 4.7000 5.0400 5.0400 355,400
Mar 28, 2024 5.5800 5.9000 5.1500 5.3500 5.3500 318,100
Mar 27, 2024 5.9500 6.1800 5.4400 5.8400 5.8400 431,800
Mar 26, 2024 6.3800 6.4700 6.2200 6.2500 6.2500 109,000
Mar 25, 2024 6.2500 6.4900 6.2400 6.4000 6.4000 156,000
Mar 22, 2024 6.2800 6.3400 6.2100 6.2700 6.2700 62,000
Mar 21, 2024 6.3900 6.4100 6.1500 6.3400 6.3400 107,100
Mar 20, 2024 6.2500 6.3800 5.9900 6.3300 6.3300 91,100
Mar 19, 2024 6.0400 6.3650 6.0000 6.2300 6.2300 128,900
Mar 18, 2024 6.0100 6.2250 5.9940 6.1000 6.1000 150,000
Mar 15, 2024 6.0100 6.1990 5.9800 6.0100 6.0100 222,500
Mar 14, 2024 6.4900 6.5100 5.8500 6.0300 6.0300 209,000
Mar 13, 2024 6.4100 6.6900 6.4100 6.4700 6.4700 73,800
Mar 12, 2024 6.5100 6.5880 6.4300 6.4600 6.4600 88,900
Mar 11, 2024 6.6900 6.8500 6.5100 6.5600 6.5600 102,100
Mar 8, 2024 6.9000 7.2700 6.7500 6.7700 6.7700 133,100
Mar 7, 2024 7.1100 7.1800 6.3600 6.9300 6.9300 346,100
Mar 6, 2024 7.1700 7.2450 7.0800 7.1300 7.1300 127,200
Mar 5, 2024 7.6000 7.6000 7.0350 7.1500 7.1500 280,000
Mar 4, 2024 7.8900 7.9000 7.4100 7.6000 7.6000 248,500
Mar 1, 2024 7.3100 7.9000 7.3100 7.7500 7.7500 415,400
Feb 29, 2024 7.2300 7.5120 7.1100 7.2600 7.2600 267,300
Feb 28, 2024 7.3500 7.4900 7.1000 7.1900 7.1900 295,700
Feb 27, 2024 7.5700 7.9600 7.0400 7.3400 7.3400 345,900
Feb 26, 2024 7.2200 7.6390 7.2100 7.4900 7.4900 153,200
Feb 23, 2024 7.0800 7.6600 6.9600 7.2600 7.2600 239,900
Feb 22, 2024 7.0200 7.1900 6.8200 7.0900 7.0900 75,600
Feb 21, 2024 7.4500 7.6230 6.8200 7.0400 7.0400 140,200
Feb 20, 2024 7.1800 7.6900 7.1800 7.4500 7.4500 169,500
Feb 16, 2024 7.0700 7.4100 6.9500 7.1800 7.1800 170,900
Feb 15, 2024 7.1600 7.2000 6.9800 7.0800 7.0800 125,300
Feb 14, 2024 6.9700 7.1700 6.8100 7.1200 7.1200 147,300
Feb 13, 2024 6.8800 6.9430 6.6300 6.8500 6.8500 198,300
Feb 12, 2024 7.1300 7.3200 6.9100 7.0300 7.0300 105,900
Feb 9, 2024 7.0200 7.4000 7.0200 7.0700 7.0700 149,000
Feb 8, 2024 7.2300 7.2300 6.8500 7.0600 7.0600 79,000
Feb 7, 2024 7.4600 7.4600 7.1000 7.1600 7.1600 182,700
Feb 6, 2024 7.4300 7.8800 7.2300 7.4300 7.4300 286,700
Feb 5, 2024 7.6300 7.6300 7.2410 7.4600 7.4600 143,000
Feb 2, 2024 7.1200 7.7000 7.0700 7.6500 7.6500 166,900
Feb 1, 2024 7.1200 7.2360 7.0100 7.1200 7.1200 160,100
Jan 31, 2024 6.9700 7.6500 6.9700 7.1400 7.1400 227,500
Jan 30, 2024 7.5400 7.6900 6.8100 6.9300 6.9300 250,700
Jan 29, 2024 6.9100 7.5800 6.8980 7.5200 7.5200 337,100
Jan 26, 2024 6.6300 6.9400 6.4500 6.8700 6.8700 128,900
Jan 25, 2024 6.6100 6.6800 6.3600 6.6100 6.6100 149,600
Jan 24, 2024 6.5500 6.9100 6.4340 6.6300 6.6300 199,700
Jan 23, 2024 6.9200 7.2090 6.3000 6.5000 6.5000 606,900
Jan 22, 2024 6.4600 6.9350 6.4600 6.8600 6.8600 181,100
Jan 19, 2024 6.6600 6.9100 6.2700 6.4600 6.4600 197,400
Jan 18, 2024 7.1400 7.1400 6.5300 6.6300 6.6300 181,700
Jan 17, 2024 7.2300 7.2600 6.7290 7.0600 7.0600 240,700
Jan 16, 2024 7.1200 7.3500 6.9640 7.2400 7.2400 194,300
Jan 12, 2024 7.3800 7.5100 7.1000 7.2400 7.2400 79,900
Jan 11, 2024 7.3000 7.6700 7.1600 7.3100 7.3100 122,100
Jan 10, 2024 7.7500 7.9800 6.9300 7.4100 7.4100 160,400
Jan 9, 2024 6.9000 7.8000 6.6800 7.7200 7.7200 272,900
Jan 8, 2024 7.2200 7.2200 6.7000 6.9000 6.9000 149,900
Jan 5, 2024 6.5700 7.0500 6.2400 6.8600 6.8600 165,900
Jan 4, 2024 7.1200 7.2990 6.6400 6.7100 6.7100 180,100
Jan 3, 2024 7.5600 7.6500 6.7500 7.0600 7.0600 274,800
Jan 2, 2024 7.6400 8.1700 7.5100 7.8400 7.8400 429,100
Dec 29, 2023 7.2400 8.0500 7.0200 7.7900 7.7900 502,200
Dec 28, 2023 7.3700 7.3800 6.9320 7.2000 7.2000 303,700
Dec 27, 2023 7.2500 7.4000 7.0000 7.3100 7.3100 334,800
Dec 26, 2023 6.2300 7.1000 6.2000 7.0000 7.0000 390,000
Dec 22, 2023 5.8000 7.0700 5.6850 7.0300 7.0300 685,400
Dec 21, 2023 5.4300 5.9000 5.3100 5.7800 5.7800 209,100
Dec 20, 2023 5.5600 5.7200 4.9800 5.4500 5.4500 396,100
Dec 19, 2023 4.4100 5.6600 4.4100 5.6300 5.6300 738,000
Dec 18, 2023 4.2200 4.3900 4.1200 4.3000 4.3000 70,100
Dec 15, 2023 4.3400 4.4800 4.0500 4.1600 4.1600 325,200
Dec 14, 2023 4.4400 4.6190 4.3250 4.3300 4.3300 108,200
Dec 13, 2023 4.8000 4.8900 4.2900 4.3900 4.3900 261,200
Dec 12, 2023 4.6100 5.3000 4.5550 4.9100 4.9100 609,100
Dec 11, 2023 4.1500 4.6900 4.1000 4.6900 4.6900 253,100
Dec 8, 2023 4.5700 4.6500 4.0500 4.1400 4.1400 333,900
Dec 7, 2023 4.0000 4.9000 3.9300 4.6600 4.6600 889,800
Dec 6, 2023 2.8800 4.6400 2.8800 4.0200 4.0200 4,420,200
Dec 5, 2023 2.8400 2.9130 2.7620 2.8200 2.8200 34,800
Dec 4, 2023 2.6700 2.9600 2.4700 2.8700 2.8700 236,200
Dec 1, 2023 2.7000 2.8500 2.5200 2.6600 2.6600 85,400
Nov 30, 2023 2.7400 2.8400 2.6300 2.7500 2.7500 123,300
Nov 29, 2023 2.5900 2.7700 2.5800 2.7500 2.7500 115,500
Nov 28, 2023 2.6400 2.7000 2.5600 2.5900 2.5900 58,700
Nov 27, 2023 2.7700 2.8200 2.6400 2.6400 2.6400 51,000
Nov 24, 2023 2.7900 2.8600 2.7300 2.8000 2.8000 23,500
Nov 22, 2023 2.8800 2.9570 2.7000 2.7000 2.7000 46,600
Nov 21, 2023 2.8100 2.9800 2.7620 2.9000 2.9000 44,300
Nov 20, 2023 2.9000 2.9500 2.8100 2.8700 2.8700 40,900
Nov 17, 2023 3.0300 3.1160 2.9600 2.9800 2.9800 66,100
Nov 16, 2023 3.0100 3.2400 2.9900 3.0000 3.0000 86,400
Nov 15, 2023 2.7000 3.0900 2.6700 3.0400 3.0400 136,600
Nov 14, 2023 2.5500 2.7200 2.5300 2.7200 2.7200 44,800
Nov 13, 2023 2.7200 2.8000 2.6500 2.6900 2.6900 43,200
Nov 10, 2023 2.8270 2.8500 2.6430 2.8000 2.8000 54,100
Nov 9, 2023 2.9500 2.9700 2.6800 2.8500 2.8500 104,000
Nov 8, 2023 2.9500 3.1200 2.9010 2.9800 2.9800 60,900
Nov 7, 2023 2.8600 2.9900 2.8200 2.9500 2.9500 61,800
Nov 6, 2023 2.4700 2.8200 2.4700 2.8000 2.8000 102,900
Nov 3, 2023 2.4300 2.5300 2.3600 2.4800 2.4800 49,500
Nov 2, 2023 2.4100 2.5300 2.3100 2.3600 2.3600 49,600
Nov 1, 2023 2.2100 2.4370 2.2100 2.3900 2.3900 178,400
Oct 31, 2023 2.4760 2.5200 2.4400 2.4900 2.4900 35,700
Oct 30, 2023 2.5200 2.5300 2.3700 2.5000 2.5000 56,900
Oct 27, 2023 2.5900 2.5960 2.4450 2.5200 2.5200 34,000
Oct 26, 2023 2.3600 2.5800 2.3600 2.5400 2.5400 51,000
Oct 25, 2023 2.1200 2.4500 2.1200 2.3400 2.3400 105,600
Oct 24, 2023 2.2700 2.3300 2.1500 2.1900 2.1900 57,900
Oct 23, 2023 2.3000 2.3300 2.1900 2.2100 2.2100 40,900
Oct 20, 2023 2.1800 2.2760 2.1310 2.2100 2.2100 45,500
Oct 19, 2023 2.1000 2.1900 2.0900 2.1300 2.1300 26,800
Oct 18, 2023 2.3000 2.3000 2.1300 2.1300 2.1300 50,000
Oct 17, 2023 2.3100 2.3600 2.2700 2.2700 2.2700 40,500
Oct 16, 2023 2.3800 2.4200 2.1700 2.2500 2.2500 148,400
Oct 13, 2023 2.7100 2.7100 2.5400 2.5900 2.5900 30,000
Oct 12, 2023 2.8000 2.8300 2.5600 2.6600 2.6600 49,600
Oct 11, 2023 2.8600 2.8600 2.7500 2.8100 2.8100 45,400
Oct 10, 2023 2.8800 2.9900 2.8100 2.8500 2.8500 15,700
Oct 9, 2023 3.1100 3.1100 2.8200 2.8600 2.8600 28,400
Oct 6, 2023 3.0220 3.0800 2.9350 3.0400 3.0400 28,800
Oct 5, 2023 2.9800 3.1290 2.9770 3.0100 3.0100 19,400
Oct 4, 2023 2.8300 3.0300 2.8000 2.9900 2.9900 48,000
Oct 3, 2023 3.1900 3.2500 2.8000 2.8000 2.8000 99,200
Oct 2, 2023 3.8000 3.8000 3.1500 3.2100 3.2100 130,700
Sep 29, 2023 3.9400 3.9600 3.8580 3.9500 3.9500 41,000
Sep 28, 2023 3.9700 3.9800 3.9000 3.9800 3.9800 41,800
Sep 27, 2023 3.9000 4.0000 3.8600 3.9800 3.9800 41,400
Sep 26, 2023 3.9560 3.9910 3.8900 3.9200 3.9200 39,600
Sep 25, 2023 3.9400 4.0000 3.8800 4.0000 4.0000 74,200
Sep 22, 2023 3.9300 4.0300 3.8900 3.9800 3.9800 42,800
Sep 21, 2023 3.8900 3.9600 3.8200 3.9500 3.9500 127,100
Sep 20, 2023 3.8900 3.9500 3.7800 3.9200 3.9200 132,900
Sep 19, 2023 3.9200 3.9500 3.8500 3.8900 3.8900 47,800
Sep 18, 2023 3.8800 3.9400 3.8500 3.9000 3.9000 67,700
Sep 15, 2023 3.8700 3.9300 3.7100 3.9300 3.9300 107,000
Sep 14, 2023 3.9400 3.9820 3.7500 3.9200 3.9200 50,700
Sep 13, 2023 3.9400 4.0100 3.9010 3.9400 3.9400 49,700
Sep 12, 2023 3.9500 3.9700 3.8400 3.9700 3.9700 57,100
Sep 11, 2023 3.8300 3.9500 3.7800 3.9500 3.9500 49,500
Sep 8, 2023 3.8600 3.9100 3.6600 3.8500 3.8500 51,000
Sep 7, 2023 3.9000 3.9500 3.8100 3.8700 3.8700 65,900
Sep 6, 2023 3.9400 3.9750 3.8690 3.9100 3.9100 21,800
Sep 5, 2023 3.8000 3.9900 3.7800 3.9400 3.9400 51,600
Sep 1, 2023 3.9000 3.9500 3.8700 3.8800 3.8800 17,300
Aug 31, 2023 3.8500 3.9500 3.7400 3.9000 3.9000 25,700
Aug 30, 2023 3.8800 3.9000 3.7800 3.8400 3.8400 30,500
Aug 29, 2023 3.9800 3.9800 3.8900 3.8900 3.8900 14,500
Aug 28, 2023 4.0100 4.0400 3.8600 4.0000 4.0000 36,600
Aug 25, 2023 4.0300 4.0950 4.0000 4.0000 4.0000 38,800
Aug 24, 2023 4.0000 4.0900 4.0000 4.0500 4.0500 62,200
Aug 23, 2023 4.0600 4.1800 4.0000 4.0300 4.0300 36,400
Aug 22, 2023 4.0200 4.0790 4.0000 4.0200 4.0200 152,300
Aug 21, 2023 4.0700 4.0700 4.0000 4.0000 4.0000 36,200
Aug 18, 2023 4.0400 4.1500 4.0400 4.0600 4.0600 38,100
Aug 17, 2023 4.0900 4.1700 4.0000 4.0700 4.0700 49,700
Aug 16, 2023 4.0000 4.2000 4.0000 4.1200 4.1200 179,500
Aug 15, 2023 3.9000 4.0300 3.7100 3.8100 3.8100 68,600
Aug 14, 2023 3.8100 3.9600 3.7700 3.9200 3.9200 49,700
Aug 11, 2023 3.7600 3.8500 3.7100 3.8200 3.8200 29,200
Aug 10, 2023 3.7500 3.8890 3.7000 3.7600 3.7600 35,000
Aug 9, 2023 3.6400 3.8000 3.6000 3.7300 3.7300 56,600
Aug 8, 2023 3.5400 3.7000 3.5300 3.6600 3.6600 50,300
Aug 7, 2023 3.6600 3.7400 3.5600 3.6800 3.6800 48,500
Aug 4, 2023 3.9200 3.9500 3.5700 3.6500 3.6500 47,300
Aug 3, 2023 3.7200 3.9000 3.6800 3.8800 3.8800 50,000
Aug 2, 2023 3.9000 3.9370 3.7600 3.7900 3.7900 39,400
Aug 1, 2023 4.0000 4.0000 3.8000 3.9400 3.9400 45,100
Jul 31, 2023 3.8000 4.0900 3.7700 3.9800 3.9800 135,800
Jul 28, 2023 3.4900 3.8000 3.4900 3.7600 3.7600 133,900
Jul 27, 2023 3.4800 3.5000 3.3500 3.4000 3.4000 43,900
Jul 26, 2023 3.5200 3.5600 3.4500 3.4900 3.4900 37,000
Jul 25, 2023 3.3700 3.5300 3.3700 3.5200 3.5200 125,800
Jul 24, 2023 3.3700 3.5000 3.2000 3.4600 3.4600 140,800
Jul 21, 2023 3.5300 3.6300 3.4700 3.5000 3.5000 48,400
Jul 20, 2023 3.5200 3.6900 3.4900 3.5300 3.5300 98,000
Jul 19, 2023 3.5800 3.6000 3.4400 3.5000 3.5000 85,900
Jul 18, 2023 3.5100 3.6000 3.4100 3.5700 3.5700 64,800
Jul 17, 2023 3.3500 3.5740 3.3100 3.5200 3.5200 58,000
Jul 14, 2023 3.3800 3.4500 3.2800 3.3500 3.3500 44,300
Jul 13, 2023 3.2700 3.4000 3.2400 3.4000 3.4000 70,900
Jul 12, 2023 3.2800 3.3700 3.1800 3.2400 3.2400 41,700
Jul 11, 2023 3.0400 3.2500 3.0370 3.2500 3.2500 44,100
Jul 10, 2023 3.0000 3.0700 2.9900 3.0300 3.0300 25,600
Jul 7, 2023 2.9100 3.0100 2.8700 3.0100 3.0100 60,400
Jul 6, 2023 2.9900 2.9900 2.8800 2.9300 2.9300 21,500
Jul 5, 2023 3.0800 3.0800 2.9600 3.0000 3.0000 44,800
Jul 3, 2023 3.1000 3.1400 3.0200 3.0300 3.0300 35,100
Jun 30, 2023 3.0600 3.1600 2.9600 3.1500 3.1500 88,700
Jun 29, 2023 2.8900 3.0600 2.8900 3.0600 3.0600 67,100
Jun 28, 2023 2.8400 2.9100 2.7200 2.9000 2.9000 50,700
Jun 27, 2023 2.9300 2.9900 2.8300 2.8300 2.8300 93,000
Jun 26, 2023 2.9100 2.9810 2.9000 2.9300 2.9300 56,700
Jun 23, 2023 2.9200 2.9550 2.7400 2.8800 2.8800 152,700
Jun 22, 2023 3.0500 3.1320 2.9200 2.9200 2.9200 80,000
Jun 21, 2023 3.0900 3.0900 3.0110 3.0500 3.0500 36,300
Jun 20, 2023 3.1600 3.3150 3.0700 3.1000 3.1000 54,800
Jun 16, 2023 3.2500 3.3000 3.1000 3.1800 3.1800 186,200
Jun 15, 2023 3.3400 3.3500 3.2100 3.2400 3.2400 52,200
Jun 14, 2023 3.5200 3.6100 3.3000 3.3400 3.3400 90,100
Jun 13, 2023 3.5600 3.6200 3.4300 3.5100 3.5100 59,200
Jun 12, 2023 3.6200 3.7400 3.5000 3.5300 3.5300 52,800
Jun 9, 2023 3.5000 3.5800 3.4200 3.5500 3.5500 46,900
Jun 8, 2023 3.5400 3.6340 3.4300 3.4900 3.4900 32,000
Jun 7, 2023 3.7800 3.7800 3.5000 3.5400 3.5400 54,800
Jun 6, 2023 3.6900 3.7800 3.6590 3.7400 3.7400 41,200
Jun 5, 2023 3.7300 3.8400 3.6700 3.7000 3.7000 37,600
Jun 2, 2023 3.7500 3.8100 3.6700 3.7300 3.7300 25,800
Jun 1, 2023 3.8100 3.8800 3.5900 3.7000 3.7000 66,100
May 31, 2023 3.7800 4.0000 3.5300 3.8500 3.8500 89,100
May 30, 2023 3.7500 3.8400 3.6550 3.7500 3.7500 53,400
May 26, 2023 3.7500 3.8000 3.6300 3.7000 3.7000 93,900
May 25, 2023 3.9400 3.9400 3.7400 3.7500 3.7500 115,400
May 24, 2023 3.9100 3.9700 3.9000 3.9500 3.9500 69,800
May 23, 2023 3.8600 4.0100 3.8600 3.9500 3.9500 76,300
May 22, 2023 4.0000 4.0700 3.8400 3.9000 3.9000 85,300
May 19, 2023 3.8800 4.0620 3.8800 4.0000 4.0000 116,000
May 18, 2023 4.0500 4.0900 3.7400 3.8700 3.8700 103,000
May 17, 2023 3.8700 4.1000 3.8100 4.0800 4.0800 142,800
May 16, 2023 3.7700 3.8300 3.6500 3.8200 3.8200 80,900
May 15, 2023 3.4600 3.8000 3.4400 3.7600 3.7600 153,300
May 12, 2023 3.3200 3.5000 3.2720 3.4600 3.4600 69,500
May 11, 2023 3.4600 3.5900 3.3200 3.3200 3.3200 112,400
May 10, 2023 3.1100 3.5980 3.1100 3.4300 3.4300 224,200
May 9, 2023 3.0300 3.1500 3.0300 3.1100 3.1100 36,000
May 8, 2023 3.1400 3.1400 3.0200 3.0300 3.0300 28,600
May 5, 2023 3.2000 3.2500 3.1240 3.1500 3.1500 41,000
May 4, 2023 3.0000 3.1600 2.9620 3.1200 3.1200 66,200
May 3, 2023 2.9500 3.0520 2.9500 2.9900 2.9900 30,400
May 2, 2023 3.0700 3.1520 2.9500 2.9500 2.9500 76,900
May 1, 2023 3.1800 3.2980 3.1430 3.2400 3.2400 76,000
Apr 28, 2023 3.0200 3.1800 2.9850 3.1800 3.1800 98,100
Apr 27, 2023 3.1700 3.1700 2.9700 2.9900 2.9900 94,600
Apr 26, 2023 3.0400 3.1800 2.9500 3.1500 3.1500 197,500
Apr 25, 2023 2.7700 3.0500 2.7500 3.0000 3.0000 143,900
Apr 24, 2023 2.6800 2.8300 2.6700 2.8200 2.8200 69,800

Related Tickers

KPTI Karyopharm Therapeutics Inc.
1.1300
-3.42%
 
PBYI Puma Biotechnology, Inc.
5.17
+3.19%
 
BDTX Black Diamond Therapeutics, Inc.
5.02
-4.56%
 
SYRE Spyre Therapeutics, Inc.
33.30
+2.73%
 
HOWL Werewolf Therapeutics, Inc.
6.09
+3.22%
 
SVRA Savara Inc.
4.7000
-2.29%
 
VTYX Ventyx Biosciences, Inc.
4.3000
-3.80%
 
MRSN Mersana Therapeutics, Inc.
3.1500
-3.08%
 
AMLX Amylyx Pharmaceuticals, Inc.
1.9800
+5.88%
 
GLYC GlycoMimetics, Inc.
1.8000
-6.49%