Syra Health Corp. (SYRA)
NASDAQ: SYRA · Real-Time Price · USD
0.374
+0.009 (2.33%)
Nov 21, 2024, 2:27 PM EST - Market open
Syra Health Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -3.49% | 88,200 |
Nov 19, 2024 | 0.38 | 0.39 | 0.36 | 0.38 | 0.38 | 4.15% | 92,635 |
Nov 18, 2024 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | 3.07% | 89,691 |
Nov 15, 2024 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -4.08% | 221,373 |
Nov 14, 2024 | 0.39 | 0.39 | 0.36 | 0.37 | 0.37 | -3.54% | 99,215 |
Nov 13, 2024 | 0.41 | 0.42 | 0.38 | 0.38 | 0.38 | -2.84% | 121,989 |
Nov 12, 2024 | 0.39 | 0.43 | 0.39 | 0.40 | 0.40 | -0.70% | 101,989 |
Nov 11, 2024 | 0.41 | 0.43 | 0.37 | 0.40 | 0.40 | -3.21% | 230,932 |
Nov 8, 2024 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | 0.20% | 128,868 |
Nov 7, 2024 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -1.84% | 51,402 |
Nov 6, 2024 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -1.67% | 54,377 |
Nov 5, 2024 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 1.21% | 75,679 |
Nov 4, 2024 | 0.42 | 0.44 | 0.41 | 0.42 | 0.42 | -2.37% | 60,216 |
Nov 1, 2024 | 0.44 | 0.45 | 0.41 | 0.43 | 0.43 | 2.40% | 629,557 |
Oct 31, 2024 | 0.47 | 0.47 | 0.40 | 0.42 | 0.42 | -10.62% | 142,850 |
Oct 30, 2024 | 0.50 | 0.50 | 0.45 | 0.47 | 0.47 | -4.10% | 219,814 |
Oct 29, 2024 | 0.43 | 0.50 | 0.41 | 0.49 | 0.49 | 20.10% | 607,686 |
Oct 28, 2024 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | 0.99% | 59,990 |
Oct 25, 2024 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -0.30% | 35,407 |
Oct 24, 2024 | 0.41 | 0.44 | 0.41 | 0.41 | 0.41 | -1.41% | 47,808 |
Oct 23, 2024 | 0.41 | 0.43 | 0.41 | 0.41 | 0.41 | -3.23% | 35,905 |
Oct 22, 2024 | 0.45 | 0.46 | 0.40 | 0.42 | 0.42 | -7.47% | 263,759 |
Oct 21, 2024 | 0.41 | 0.46 | 0.40 | 0.46 | 0.46 | 14.81% | 377,247 |
Oct 18, 2024 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -0.10% | 108,564 |
Oct 17, 2024 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -2.39% | 55,230 |
Oct 16, 2024 | 0.38 | 0.42 | 0.37 | 0.41 | 0.41 | 8.58% | 137,304 |
Oct 15, 2024 | 0.38 | 0.40 | 0.37 | 0.38 | 0.38 | -1.96% | 95,293 |
Oct 14, 2024 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | 5.49% | 62,935 |
Oct 11, 2024 | 0.37 | 0.39 | 0.35 | 0.37 | 0.37 | 2.67% | 116,507 |
Oct 10, 2024 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -6.42% | 150,104 |
Oct 9, 2024 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -2.56% | 175,630 |
Oct 8, 2024 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 76,900 |
Oct 7, 2024 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 1.15% | 42,407 |
Oct 4, 2024 | 0.39 | 0.41 | 0.38 | 0.39 | 0.39 | 0.59% | 115,781 |
Oct 3, 2024 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 4.92% | 62,712 |
Oct 2, 2024 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -2.61% | 124,363 |
Oct 1, 2024 | 0.42 | 0.42 | 0.38 | 0.38 | 0.38 | -10.40% | 122,660 |
Sep 30, 2024 | 0.41 | 0.44 | 0.39 | 0.42 | 0.42 | 5.13% | 116,335 |
Sep 27, 2024 | 0.43 | 0.44 | 0.39 | 0.40 | 0.40 | -1.78% | 134,857 |
Sep 26, 2024 | 0.42 | 0.43 | 0.40 | 0.41 | 0.41 | 1.81% | 106,305 |
Sep 25, 2024 | 0.45 | 0.45 | 0.40 | 0.40 | 0.40 | -8.80% | 83,103 |
Sep 24, 2024 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | 0.39% | 136,882 |
Sep 23, 2024 | 0.46 | 0.46 | 0.41 | 0.44 | 0.44 | -5.71% | 156,445 |
Sep 20, 2024 | 0.48 | 0.49 | 0.43 | 0.47 | 0.47 | -2.26% | 150,855 |
Sep 19, 2024 | 0.47 | 0.49 | 0.45 | 0.48 | 0.48 | 7.71% | 210,265 |
Sep 18, 2024 | 0.43 | 0.48 | 0.42 | 0.44 | 0.44 | 4.42% | 226,489 |
Sep 17, 2024 | 0.43 | 0.45 | 0.42 | 0.43 | 0.43 | 1.12% | 281,987 |
Sep 16, 2024 | 0.42 | 0.46 | 0.42 | 0.42 | 0.42 | -4.46% | 554,191 |
Sep 13, 2024 | 0.44 | 0.44 | 0.41 | 0.44 | 0.44 | 2.30% | 582,862 |
Sep 12, 2024 | 0.39 | 0.44 | 0.34 | 0.43 | 0.43 | -46.26% | 4,075,034 |
Sep 11, 2024 | 0.92 | 0.97 | 0.80 | 0.80 | 0.80 | -9.09% | 525,524 |
Sep 10, 2024 | 0.99 | 0.99 | 0.88 | 0.88 | 0.88 | -11.99% | 240,084 |
Sep 9, 2024 | 0.98 | 1.04 | 0.97 | 1.00 | 1.00 | 6.22% | 45,029 |
Sep 6, 2024 | 0.97 | 1.05 | 0.91 | 0.94 | 0.94 | -5.86% | 138,380 |
Sep 5, 2024 | 1.01 | 1.05 | 0.99 | 1.00 | 1.00 | -0.99% | 98,082 |
Sep 4, 2024 | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | - | 72,697 |
Sep 3, 2024 | 1.05 | 1.06 | 1.01 | 1.01 | 1.01 | -2.88% | 53,957 |
Aug 30, 2024 | 1.05 | 1.09 | 1.03 | 1.04 | 1.04 | -3.70% | 30,150 |
Aug 29, 2024 | 1.02 | 1.24 | 0.99 | 1.08 | 1.08 | 9.76% | 139,765 |
Aug 28, 2024 | 1.08 | 1.09 | 0.98 | 0.98 | 0.98 | -6.29% | 104,997 |
Aug 27, 2024 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -1.87% | 39,603 |
Aug 26, 2024 | 1.11 | 1.15 | 1.05 | 1.07 | 1.07 | -3.60% | 36,373 |
Aug 23, 2024 | 1.19 | 1.22 | 0.99 | 1.11 | 1.11 | -5.13% | 274,469 |
Aug 22, 2024 | 1.20 | 1.24 | 1.13 | 1.17 | 1.17 | -4.10% | 157,629 |
Aug 21, 2024 | 1.14 | 1.23 | 1.14 | 1.22 | 1.22 | 3.39% | 101,623 |
Aug 20, 2024 | 1.25 | 1.26 | 1.12 | 1.18 | 1.18 | -2.48% | 123,139 |
Aug 19, 2024 | 1.15 | 1.42 | 1.13 | 1.21 | 1.21 | 3.42% | 85,299 |
Aug 16, 2024 | 1.30 | 1.32 | 1.11 | 1.17 | 1.17 | -13.33% | 153,953 |
Aug 15, 2024 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | 2.27% | 29,662 |
Aug 14, 2024 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | -1.35% | 25,858 |
Aug 13, 2024 | 1.28 | 1.34 | 1.26 | 1.34 | 1.34 | 4.53% | 46,817 |
Aug 12, 2024 | 1.30 | 1.36 | 1.28 | 1.28 | 1.28 | -2.88% | 68,030 |
Aug 9, 2024 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | 0.61% | 46,858 |
Aug 8, 2024 | 1.27 | 1.34 | 1.05 | 1.31 | 1.31 | 1.55% | 157,026 |
Aug 7, 2024 | 1.33 | 1.39 | 1.27 | 1.29 | 1.29 | -0.77% | 49,923 |
Aug 6, 2024 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | 2.36% | 53,109 |
Aug 5, 2024 | 1.28 | 1.29 | 1.20 | 1.27 | 1.27 | -3.79% | 165,282 |
Aug 2, 2024 | 1.35 | 1.39 | 1.30 | 1.32 | 1.32 | -3.65% | 83,359 |
Aug 1, 2024 | 1.37 | 1.38 | 1.29 | 1.37 | 1.37 | 3.79% | 159,059 |
Jul 31, 2024 | 1.31 | 1.40 | 1.31 | 1.32 | 1.32 | -2.94% | 116,598 |
Jul 30, 2024 | 1.44 | 1.44 | 1.30 | 1.36 | 1.36 | -4.90% | 545,150 |
Jul 29, 2024 | 1.21 | 1.71 | 1.17 | 1.43 | 1.43 | 19.37% | 1,479,156 |
Jul 26, 2024 | 1.17 | 1.21 | 1.12 | 1.20 | 1.20 | 1.53% | 48,788 |
Jul 25, 2024 | 1.19 | 1.23 | 1.13 | 1.18 | 1.18 | -4.07% | 96,137 |
Jul 24, 2024 | 1.19 | 1.24 | 1.10 | 1.23 | 1.23 | -3.15% | 2,089,554 |
Jul 23, 2024 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -3.79% | 27,623 |
Jul 22, 2024 | 1.36 | 1.36 | 1.26 | 1.32 | 1.32 | 0.76% | 35,122 |
Jul 19, 2024 | 1.37 | 1.38 | 1.30 | 1.31 | 1.31 | -1.50% | 10,050 |
Jul 18, 2024 | 1.35 | 1.39 | 1.33 | 1.33 | 1.33 | - | 18,203 |
Jul 17, 2024 | 1.33 | 1.37 | 1.33 | 1.33 | 1.33 | -2.21% | 26,085 |
Jul 16, 2024 | 1.39 | 1.42 | 1.34 | 1.36 | 1.36 | 1.87% | 42,533 |
Jul 15, 2024 | 1.37 | 1.40 | 1.32 | 1.34 | 1.34 | 0.38% | 43,087 |
Jul 12, 2024 | 1.32 | 1.35 | 1.27 | 1.33 | 1.33 | 1.53% | 45,415 |
Jul 11, 2024 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -1.50% | 16,952 |
Jul 10, 2024 | 1.32 | 1.36 | 1.31 | 1.33 | 1.33 | -2.92% | 20,237 |
Jul 9, 2024 | 1.29 | 1.37 | 1.29 | 1.37 | 1.37 | 6.20% | 17,212 |
Jul 8, 2024 | 1.32 | 1.33 | 1.26 | 1.29 | 1.29 | -3.73% | 74,733 |
Jul 5, 2024 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 3.88% | 11,677 |
Jul 3, 2024 | 1.30 | 1.38 | 1.29 | 1.29 | 1.29 | -0.77% | 24,613 |
Jul 2, 2024 | 1.33 | 1.34 | 1.26 | 1.30 | 1.30 | -2.26% | 40,356 |