Skip to main content
Syros Pharmaceuticals, Inc. (SYRS)
NASDAQ: SYRS · Real-Time Price · USD
0.209
-0.010 (-4.74%)
At close: Jan 21, 2025, 4:00 PM
0.213
+0.004 (1.96%)
After-hours: Jan 21, 2025, 7:13 PM EST

Syros Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.220.230.200.210.21-4.74%1,503,965
Jan 17, 20250.210.230.210.220.227.02%1,180,512
Jan 16, 20250.230.240.200.210.21-13.90%2,316,596
Jan 15, 20250.230.250.210.240.240.21%1,744,709
Jan 14, 20250.220.240.210.240.2411.97%1,462,199
Jan 13, 20250.220.220.200.210.21-5.69%1,107,922
Jan 10, 20250.210.230.200.230.237.14%2,528,284
Jan 8, 20250.230.240.210.210.21-10.52%2,054,111
Jan 7, 20250.250.270.230.230.23-10.25%2,707,806
Jan 6, 20250.250.280.240.260.267.61%4,159,162
Jan 3, 20250.240.270.230.240.245.61%6,707,263
Jan 2, 20250.240.240.220.230.230.13%2,230,203
Dec 31, 20240.260.280.220.230.23-8.15%4,794,113
Dec 30, 20240.210.310.200.250.2519.71%17,593,852
Dec 27, 20240.220.220.190.210.21-3.20%5,150,540
Dec 26, 20240.200.220.200.220.226.41%1,299,841
Dec 24, 20240.200.210.200.200.20-0.49%934,841
Dec 23, 20240.200.210.190.200.201.95%1,000,248
Dec 20, 20240.210.220.200.200.20-0.89%2,841,811
Dec 19, 20240.210.210.190.200.20-3.44%1,548,298
Dec 18, 20240.200.210.200.210.21-0.10%917,559
Dec 17, 20240.210.220.200.210.21-4.91%1,993,576
Dec 16, 20240.210.220.210.220.226.18%2,211,386
Dec 13, 20240.230.240.200.210.21-12.13%3,549,222
Dec 12, 20240.250.260.230.240.24-3.72%2,031,945
Dec 11, 20240.240.250.230.240.240.41%1,624,869
Dec 10, 20240.240.250.230.240.24-0.04%1,069,652
Dec 9, 20240.250.260.240.240.241.67%2,411,407
Dec 6, 20240.230.250.220.240.241.52%2,304,694
Dec 5, 20240.240.250.230.240.24-4.18%2,171,042
Dec 4, 20240.260.260.240.250.25-1.20%2,234,158
Dec 3, 20240.250.270.250.250.25-2.84%2,047,767
Dec 2, 20240.280.280.250.260.26-5.51%2,996,101
Nov 29, 20240.270.280.260.270.271.68%1,725,991
Nov 27, 20240.250.280.250.270.276.62%4,944,813
Nov 26, 20240.260.270.240.250.25-2.45%3,065,720
Nov 25, 20240.300.300.260.260.26-12.28%5,315,526
Nov 22, 20240.260.300.260.290.2912.77%6,391,988
Nov 21, 20240.290.290.260.260.26-10.34%5,341,223
Nov 20, 20240.290.300.250.290.294.77%16,132,697
Nov 19, 20240.200.370.190.280.2839.24%365,788,784
Nov 18, 20240.260.260.180.200.20-23.33%13,683,800
Nov 15, 20240.270.280.250.260.26-5.74%6,316,690
Nov 14, 20240.380.400.270.280.28-23.37%17,314,274
Nov 13, 20240.400.410.350.360.36-86.85%37,921,513
Nov 12, 20243.383.382.722.732.73-15.48%10,383,833
Nov 11, 20242.633.402.633.233.2323.75%1,016,631
Nov 8, 20242.572.682.552.612.611.95%349,423
Nov 7, 20242.452.622.442.562.564.49%225,699
Nov 6, 20242.592.692.412.452.45-3.16%329,069
Nov 5, 20242.422.592.422.532.534.12%133,240
Nov 4, 20242.282.532.222.432.437.28%399,023
Nov 1, 20242.072.332.062.272.27-10.12%523,538
Oct 31, 20242.532.622.442.522.520.40%291,621
Oct 30, 20242.462.582.312.512.51-0.79%557,487
Oct 29, 20242.092.772.032.532.5319.91%1,359,216
Oct 28, 20242.002.172.002.112.115.50%198,178
Oct 25, 20242.072.151.982.002.00-3.38%260,484
Oct 24, 20242.262.362.022.072.07-8.00%741,946
Oct 23, 20242.472.552.202.252.25-8.91%477,122
Oct 22, 20242.232.692.112.472.4710.27%1,267,340
Oct 21, 20241.932.241.892.242.2414.29%1,723,792
Oct 18, 20241.951.981.941.961.960.51%123,670
Oct 17, 20241.931.971.871.951.952.09%140,528
Oct 16, 20241.961.991.821.911.91-4.02%284,323
Oct 15, 20241.992.081.961.991.991.02%204,270
Oct 14, 20241.951.981.931.971.972.07%89,767
Oct 11, 20241.941.971.911.931.93-1.03%159,710
Oct 10, 20241.941.981.901.951.95-0.51%101,204
Oct 9, 20242.002.001.921.961.96-2.00%81,897
Oct 8, 20241.942.011.942.002.003.09%77,038
Oct 7, 20241.972.001.931.941.94-1.02%126,284
Oct 4, 20241.992.001.951.961.961.03%77,863
Oct 3, 20241.942.031.891.941.940.52%155,900
Oct 2, 20241.952.001.851.931.931.58%261,781
Oct 1, 20242.102.101.901.901.90-11.63%237,705
Sep 30, 20242.002.302.002.152.157.50%372,048
Sep 27, 20241.992.001.932.002.002.04%131,058
Sep 26, 20241.891.971.861.961.962.08%116,681
Sep 25, 20241.921.971.891.921.92-0.52%96,026
Sep 24, 20241.921.941.851.931.932.66%103,986
Sep 23, 20241.951.951.831.881.88-3.59%179,677
Sep 20, 20241.952.031.891.951.95-1.52%207,078
Sep 19, 20242.012.031.951.981.98-168,080
Sep 18, 20241.992.081.921.981.98-1.00%189,217
Sep 17, 20242.012.131.932.002.001.01%388,160
Sep 16, 20241.992.101.781.981.981.54%896,978
Sep 13, 20241.792.131.771.951.9524.20%2,473,832
Sep 12, 20241.611.711.551.571.57-2.18%540,243
Sep 11, 20241.571.751.551.611.612.88%214,876
Sep 10, 20241.511.571.431.561.564.00%254,967
Sep 9, 20241.531.571.481.501.50-0.99%80,273
Sep 6, 20241.581.611.511.521.52-0.98%93,168
Sep 5, 20241.521.651.521.531.53-124,488
Sep 4, 20241.541.571.501.531.53-1.29%95,687
Sep 3, 20241.601.691.551.551.55-5.49%110,810
Aug 30, 20241.691.691.611.641.64-1.20%113,163
Aug 29, 20241.621.701.591.661.664.40%157,973
Aug 28, 20241.591.651.551.591.591.27%118,814
Aug 27, 20241.671.741.531.571.57-5.99%259,325