Skip to main content
Syros Pharmaceuticals, Inc. (SYRS)
NASDAQ: SYRS · Real-Time Price · USD
0.279
-0.011 (-3.66%)
Nov 21, 2024, 1:19 PM EST - Market open

Syros Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 26, 20241.681.751.561.671.670.60%247,037
Aug 23, 20241.631.701.621.661.662.47%137,227
Aug 22, 20241.721.721.611.621.62-5.26%166,795
Aug 21, 20241.711.781.661.711.71-1.72%147,591
Aug 20, 20241.701.791.651.741.74-224,216
Aug 19, 20241.501.751.501.741.7414.47%497,890
Aug 16, 20241.531.621.481.521.52-0.65%341,271
Aug 15, 20241.611.701.481.531.53-5.26%667,944
Aug 14, 20241.942.001.561.621.62-15.89%1,268,764
Aug 13, 20241.852.101.801.921.92-61.68%4,817,972
Aug 12, 20245.105.204.935.015.01-1.18%1,160,644
Aug 9, 20245.205.224.805.075.07-1.93%58,481
Aug 8, 20244.995.244.955.175.173.19%97,059
Aug 7, 20245.465.464.975.015.01-6.36%89,398
Aug 6, 20245.205.535.175.355.352.88%94,055
Aug 5, 20245.005.244.955.205.20-4.94%161,927
Aug 2, 20245.535.675.105.475.47-3.53%154,734
Aug 1, 20246.026.175.505.675.67-5.50%405,950
Jul 31, 20246.496.615.966.006.00-4.15%182,737
Jul 30, 20246.576.936.116.266.26-3.25%166,616
Jul 29, 20246.226.646.226.476.474.02%93,806
Jul 26, 20246.076.456.076.226.222.98%86,652
Jul 25, 20245.906.105.716.046.044.14%45,104
Jul 24, 20246.106.105.775.805.80-4.29%48,144
Jul 23, 20246.026.155.926.066.060.66%41,743
Jul 22, 20246.206.235.846.026.02-3.99%43,149
Jul 19, 20246.016.325.896.276.273.47%65,493
Jul 18, 20246.536.785.996.066.06-7.20%60,241
Jul 17, 20246.486.586.366.536.530.15%90,672
Jul 16, 20246.096.696.096.526.526.19%87,304
Jul 15, 20245.956.335.946.146.142.33%73,813
Jul 12, 20245.966.135.766.006.000.33%115,520
Jul 11, 20245.696.065.535.985.986.22%73,626
Jul 10, 20245.605.875.535.635.631.62%142,177
Jul 9, 20245.195.565.125.545.546.95%108,922
Jul 8, 20245.015.245.005.185.182.98%96,708
Jul 5, 20244.995.034.815.035.030.60%57,057
Jul 3, 20245.005.034.865.005.00-79,753
Jul 2, 20244.985.044.855.005.001.42%49,837