Syros Pharmaceuticals, Inc. (SYRS)
NASDAQ: SYRS · Real-Time Price · USD
2.430
+0.165 (7.28%)
Nov 4, 2024, 4:00 PM EST - Market closed
Syros Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 2.28 | 2.53 | 2.22 | 2.43 | 2.43 | 7.28% | 399,023 |
| Nov 1, 2024 | 2.07 | 2.33 | 2.06 | 2.27 | 2.27 | -10.12% | 523,538 |
| Oct 31, 2024 | 2.53 | 2.62 | 2.44 | 2.52 | 2.52 | 0.40% | 291,621 |
| Oct 30, 2024 | 2.46 | 2.58 | 2.31 | 2.51 | 2.51 | -0.79% | 557,487 |
| Oct 29, 2024 | 2.09 | 2.77 | 2.03 | 2.53 | 2.53 | 19.91% | 1,359,216 |
| Oct 28, 2024 | 2.00 | 2.17 | 2.00 | 2.11 | 2.11 | 5.50% | 198,178 |
| Oct 25, 2024 | 2.07 | 2.15 | 1.98 | 2.00 | 2.00 | -3.38% | 260,484 |
| Oct 24, 2024 | 2.26 | 2.36 | 2.02 | 2.07 | 2.07 | -8.00% | 741,946 |
| Oct 23, 2024 | 2.47 | 2.55 | 2.20 | 2.25 | 2.25 | -8.91% | 477,122 |
| Oct 22, 2024 | 2.23 | 2.69 | 2.11 | 2.47 | 2.47 | 10.27% | 1,267,340 |
| Oct 21, 2024 | 1.93 | 2.24 | 1.89 | 2.24 | 2.24 | 14.29% | 1,723,792 |
| Oct 18, 2024 | 1.95 | 1.98 | 1.94 | 1.96 | 1.96 | 0.51% | 123,670 |
| Oct 17, 2024 | 1.93 | 1.97 | 1.87 | 1.95 | 1.95 | 2.09% | 140,528 |
| Oct 16, 2024 | 1.96 | 1.99 | 1.82 | 1.91 | 1.91 | -4.02% | 284,323 |
| Oct 15, 2024 | 1.99 | 2.08 | 1.96 | 1.99 | 1.99 | 1.02% | 204,270 |
| Oct 14, 2024 | 1.95 | 1.98 | 1.93 | 1.97 | 1.97 | 2.07% | 89,767 |
| Oct 11, 2024 | 1.94 | 1.97 | 1.91 | 1.93 | 1.93 | -1.03% | 159,710 |
| Oct 10, 2024 | 1.94 | 1.98 | 1.90 | 1.95 | 1.95 | -0.51% | 101,204 |
| Oct 9, 2024 | 2.00 | 2.00 | 1.92 | 1.96 | 1.96 | -2.00% | 81,897 |
| Oct 8, 2024 | 1.94 | 2.01 | 1.94 | 2.00 | 2.00 | 3.09% | 77,038 |
| Oct 7, 2024 | 1.97 | 2.00 | 1.93 | 1.94 | 1.94 | -1.02% | 126,284 |
| Oct 4, 2024 | 1.99 | 2.00 | 1.95 | 1.96 | 1.96 | 1.03% | 77,863 |
| Oct 3, 2024 | 1.94 | 2.03 | 1.89 | 1.94 | 1.94 | 0.52% | 155,900 |
| Oct 2, 2024 | 1.95 | 2.00 | 1.85 | 1.93 | 1.93 | 1.58% | 261,781 |
| Oct 1, 2024 | 2.10 | 2.10 | 1.90 | 1.90 | 1.90 | -11.63% | 237,705 |
| Sep 30, 2024 | 2.00 | 2.30 | 2.00 | 2.15 | 2.15 | 7.50% | 372,048 |
| Sep 27, 2024 | 1.99 | 2.00 | 1.93 | 2.00 | 2.00 | 2.04% | 131,058 |
| Sep 26, 2024 | 1.89 | 1.97 | 1.86 | 1.96 | 1.96 | 2.08% | 116,681 |
| Sep 25, 2024 | 1.92 | 1.97 | 1.89 | 1.92 | 1.92 | -0.52% | 96,026 |
| Sep 24, 2024 | 1.92 | 1.94 | 1.85 | 1.93 | 1.93 | 2.66% | 103,986 |
| Sep 23, 2024 | 1.95 | 1.95 | 1.83 | 1.88 | 1.88 | -3.59% | 179,677 |
| Sep 20, 2024 | 1.95 | 2.03 | 1.89 | 1.95 | 1.95 | -1.52% | 207,078 |
| Sep 19, 2024 | 2.01 | 2.03 | 1.95 | 1.98 | 1.98 | - | 168,080 |
| Sep 18, 2024 | 1.99 | 2.08 | 1.92 | 1.98 | 1.98 | -1.00% | 189,217 |
| Sep 17, 2024 | 2.01 | 2.13 | 1.93 | 2.00 | 2.00 | 1.01% | 388,160 |
| Sep 16, 2024 | 1.99 | 2.10 | 1.78 | 1.98 | 1.98 | 1.54% | 896,978 |
| Sep 13, 2024 | 1.79 | 2.13 | 1.77 | 1.95 | 1.95 | 24.20% | 2,473,832 |
| Sep 12, 2024 | 1.61 | 1.71 | 1.55 | 1.57 | 1.57 | -2.18% | 540,243 |
| Sep 11, 2024 | 1.57 | 1.75 | 1.55 | 1.61 | 1.61 | 2.88% | 214,876 |
| Sep 10, 2024 | 1.51 | 1.57 | 1.43 | 1.56 | 1.56 | 4.00% | 254,967 |
| Sep 9, 2024 | 1.53 | 1.57 | 1.48 | 1.50 | 1.50 | -0.99% | 80,273 |
| Sep 6, 2024 | 1.58 | 1.61 | 1.51 | 1.52 | 1.52 | -0.98% | 93,168 |
| Sep 5, 2024 | 1.52 | 1.65 | 1.52 | 1.53 | 1.53 | - | 124,488 |
| Sep 4, 2024 | 1.54 | 1.57 | 1.50 | 1.53 | 1.53 | -1.29% | 95,687 |
| Sep 3, 2024 | 1.60 | 1.69 | 1.55 | 1.55 | 1.55 | -5.49% | 110,810 |
| Aug 30, 2024 | 1.69 | 1.69 | 1.61 | 1.64 | 1.64 | -1.20% | 113,163 |
| Aug 29, 2024 | 1.62 | 1.70 | 1.59 | 1.66 | 1.66 | 4.40% | 157,973 |
| Aug 28, 2024 | 1.59 | 1.65 | 1.55 | 1.59 | 1.59 | 1.27% | 118,814 |
| Aug 27, 2024 | 1.67 | 1.74 | 1.53 | 1.57 | 1.57 | -5.99% | 259,325 |
| Aug 26, 2024 | 1.68 | 1.75 | 1.56 | 1.67 | 1.67 | 0.60% | 247,037 |
| Aug 23, 2024 | 1.63 | 1.70 | 1.62 | 1.66 | 1.66 | 2.47% | 137,227 |
| Aug 22, 2024 | 1.72 | 1.72 | 1.61 | 1.62 | 1.62 | -5.26% | 166,795 |
| Aug 21, 2024 | 1.71 | 1.78 | 1.66 | 1.71 | 1.71 | -1.72% | 147,591 |
| Aug 20, 2024 | 1.70 | 1.79 | 1.65 | 1.74 | 1.74 | - | 224,216 |
| Aug 19, 2024 | 1.50 | 1.75 | 1.50 | 1.74 | 1.74 | 14.47% | 497,890 |
| Aug 16, 2024 | 1.53 | 1.62 | 1.48 | 1.52 | 1.52 | -0.65% | 341,271 |
| Aug 15, 2024 | 1.61 | 1.70 | 1.48 | 1.53 | 1.53 | -5.26% | 667,944 |
| Aug 14, 2024 | 1.94 | 2.00 | 1.56 | 1.62 | 1.62 | -15.89% | 1,268,764 |
| Aug 13, 2024 | 1.85 | 2.10 | 1.80 | 1.92 | 1.92 | -61.68% | 4,817,972 |
| Aug 12, 2024 | 5.10 | 5.20 | 4.93 | 5.01 | 5.01 | -1.18% | 1,160,644 |
| Aug 9, 2024 | 5.20 | 5.22 | 4.80 | 5.07 | 5.07 | -1.93% | 58,481 |
| Aug 8, 2024 | 4.99 | 5.24 | 4.95 | 5.17 | 5.17 | 3.19% | 97,059 |
| Aug 7, 2024 | 5.46 | 5.46 | 4.97 | 5.01 | 5.01 | -6.36% | 89,398 |
| Aug 6, 2024 | 5.20 | 5.53 | 5.17 | 5.35 | 5.35 | 2.88% | 94,055 |
| Aug 5, 2024 | 5.00 | 5.24 | 4.95 | 5.20 | 5.20 | -4.94% | 161,927 |
| Aug 2, 2024 | 5.53 | 5.67 | 5.10 | 5.47 | 5.47 | -3.53% | 154,734 |
| Aug 1, 2024 | 6.02 | 6.17 | 5.50 | 5.67 | 5.67 | -5.50% | 405,950 |
| Jul 31, 2024 | 6.49 | 6.61 | 5.96 | 6.00 | 6.00 | -4.15% | 182,737 |
| Jul 30, 2024 | 6.57 | 6.93 | 6.11 | 6.26 | 6.26 | -3.25% | 166,616 |
| Jul 29, 2024 | 6.22 | 6.64 | 6.22 | 6.47 | 6.47 | 4.02% | 93,806 |
| Jul 26, 2024 | 6.07 | 6.45 | 6.07 | 6.22 | 6.22 | 2.98% | 86,652 |
| Jul 25, 2024 | 5.90 | 6.10 | 5.71 | 6.04 | 6.04 | 4.14% | 45,104 |
| Jul 24, 2024 | 6.10 | 6.10 | 5.77 | 5.80 | 5.80 | -4.29% | 48,144 |
| Jul 23, 2024 | 6.02 | 6.15 | 5.92 | 6.06 | 6.06 | 0.66% | 41,743 |
| Jul 22, 2024 | 6.20 | 6.23 | 5.84 | 6.02 | 6.02 | -3.99% | 43,149 |
| Jul 19, 2024 | 6.01 | 6.32 | 5.89 | 6.27 | 6.27 | 3.47% | 65,493 |
| Jul 18, 2024 | 6.53 | 6.78 | 5.99 | 6.06 | 6.06 | -7.20% | 60,241 |
| Jul 17, 2024 | 6.48 | 6.58 | 6.36 | 6.53 | 6.53 | 0.15% | 90,672 |
| Jul 16, 2024 | 6.09 | 6.69 | 6.09 | 6.52 | 6.52 | 6.19% | 87,304 |
| Jul 15, 2024 | 5.95 | 6.33 | 5.94 | 6.14 | 6.14 | 2.33% | 73,813 |
| Jul 12, 2024 | 5.96 | 6.13 | 5.76 | 6.00 | 6.00 | 0.33% | 115,520 |
| Jul 11, 2024 | 5.69 | 6.06 | 5.53 | 5.98 | 5.98 | 6.22% | 73,626 |
| Jul 10, 2024 | 5.60 | 5.87 | 5.53 | 5.63 | 5.63 | 1.62% | 142,177 |
| Jul 9, 2024 | 5.19 | 5.56 | 5.12 | 5.54 | 5.54 | 6.95% | 108,922 |
| Jul 8, 2024 | 5.01 | 5.24 | 5.00 | 5.18 | 5.18 | 2.98% | 96,708 |
| Jul 5, 2024 | 4.99 | 5.03 | 4.81 | 5.03 | 5.03 | 0.60% | 57,057 |
| Jul 3, 2024 | 5.00 | 5.03 | 4.86 | 5.00 | 5.00 | - | 79,753 |
| Jul 2, 2024 | 4.98 | 5.04 | 4.85 | 5.00 | 5.00 | 1.42% | 49,837 |
| Jul 1, 2024 | 5.06 | 5.17 | 4.90 | 4.93 | 4.93 | -4.46% | 55,276 |
| Jun 28, 2024 | 5.72 | 5.72 | 4.89 | 5.16 | 5.16 | -9.95% | 182,485 |
| Jun 27, 2024 | 5.70 | 5.76 | 5.62 | 5.73 | 5.73 | 0.53% | 37,267 |
| Jun 26, 2024 | 5.75 | 5.82 | 5.63 | 5.70 | 5.70 | -1.72% | 79,368 |
| Jun 25, 2024 | 5.81 | 5.89 | 5.64 | 5.80 | 5.80 | -0.17% | 153,213 |
| Jun 24, 2024 | 5.46 | 5.85 | 5.46 | 5.81 | 5.81 | 4.12% | 71,794 |
| Jun 21, 2024 | 5.33 | 5.58 | 5.15 | 5.58 | 5.58 | 5.08% | 95,381 |
| Jun 20, 2024 | 5.33 | 5.37 | 5.16 | 5.31 | 5.31 | -0.56% | 72,975 |
| Jun 18, 2024 | 5.61 | 5.61 | 5.24 | 5.34 | 5.34 | -6.48% | 126,056 |
| Jun 17, 2024 | 6.01 | 6.06 | 5.71 | 5.71 | 5.71 | -4.83% | 136,141 |
| Jun 14, 2024 | 5.82 | 6.12 | 5.76 | 6.00 | 6.00 | 3.45% | 141,869 |
| Jun 13, 2024 | 5.33 | 5.82 | 5.32 | 5.80 | 5.80 | 7.41% | 88,070 |