Syros Pharmaceuticals, Inc. (SYRS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.6700 | 4.7200 | 4.4000 | 4.5400 | 4.5400 | 262,900 |
| 18 Apr 2024 | 5.0400 | 5.0600 | 4.7200 | 4.7200 | 4.7200 | 119,500 |
| 17 Apr 2024 | 5.5500 | 5.6700 | 5.0900 | 5.1100 | 5.1100 | 126,100 |
| 16 Apr 2024 | 5.2700 | 5.7600 | 5.1800 | 5.5600 | 5.5600 | 287,300 |
| 15 Apr 2024 | 5.3400 | 5.6300 | 5.2400 | 5.3500 | 5.3500 | 148,100 |
| 12 Apr 2024 | 5.9500 | 5.9500 | 5.3300 | 5.3900 | 5.3900 | 210,600 |
| 11 Apr 2024 | 5.5800 | 5.9400 | 5.4760 | 5.9200 | 5.9200 | 258,100 |
| 10 Apr 2024 | 5.4400 | 5.6300 | 5.2060 | 5.5300 | 5.5300 | 238,200 |
| 09 Apr 2024 | 4.7400 | 5.8400 | 4.7000 | 5.5000 | 5.5000 | 992,000 |
| 08 Apr 2024 | 4.6600 | 4.7000 | 4.4950 | 4.5000 | 4.5000 | 155,100 |
| 05 Apr 2024 | 4.8200 | 4.8500 | 4.6600 | 4.6700 | 4.6700 | 129,600 |
| 04 Apr 2024 | 5.0000 | 5.1700 | 4.7300 | 4.8200 | 4.8200 | 296,100 |
| 03 Apr 2024 | 4.6300 | 5.0300 | 4.6300 | 4.9800 | 4.9800 | 430,400 |
| 02 Apr 2024 | 5.0200 | 5.0200 | 4.5500 | 4.6350 | 4.6350 | 404,400 |
| 01 Apr 2024 | 5.1200 | 5.3500 | 4.7000 | 5.0400 | 5.0400 | 355,400 |
| 28 Mar 2024 | 5.5800 | 5.9000 | 5.1500 | 5.3500 | 5.3500 | 318,100 |
| 27 Mar 2024 | 5.9500 | 6.1800 | 5.4400 | 5.8400 | 5.8400 | 431,800 |
| 26 Mar 2024 | 6.3800 | 6.4700 | 6.2200 | 6.2500 | 6.2500 | 109,000 |
| 25 Mar 2024 | 6.2500 | 6.4900 | 6.2400 | 6.4000 | 6.4000 | 156,000 |
| 22 Mar 2024 | 6.2800 | 6.3400 | 6.2100 | 6.2700 | 6.2700 | 62,000 |
| 21 Mar 2024 | 6.3900 | 6.4100 | 6.1500 | 6.3400 | 6.3400 | 107,100 |
| 20 Mar 2024 | 6.2500 | 6.3800 | 5.9900 | 6.3300 | 6.3300 | 91,100 |
| 19 Mar 2024 | 6.0400 | 6.3650 | 6.0000 | 6.2300 | 6.2300 | 128,900 |
| 18 Mar 2024 | 6.0100 | 6.2250 | 5.9940 | 6.1000 | 6.1000 | 150,000 |
| 15 Mar 2024 | 6.0100 | 6.1990 | 5.9800 | 6.0100 | 6.0100 | 222,500 |
| 14 Mar 2024 | 6.4900 | 6.5100 | 5.8500 | 6.0300 | 6.0300 | 209,000 |
| 13 Mar 2024 | 6.4100 | 6.6900 | 6.4100 | 6.4700 | 6.4700 | 73,800 |
| 12 Mar 2024 | 6.5100 | 6.5880 | 6.4300 | 6.4600 | 6.4600 | 88,900 |
| 11 Mar 2024 | 6.6900 | 6.8500 | 6.5100 | 6.5600 | 6.5600 | 102,100 |
| 08 Mar 2024 | 6.9000 | 7.2700 | 6.7500 | 6.7700 | 6.7700 | 133,100 |
| 07 Mar 2024 | 7.1100 | 7.1800 | 6.3600 | 6.9300 | 6.9300 | 346,100 |
| 06 Mar 2024 | 7.1700 | 7.2450 | 7.0800 | 7.1300 | 7.1300 | 127,200 |
| 05 Mar 2024 | 7.6000 | 7.6000 | 7.0350 | 7.1500 | 7.1500 | 280,000 |
| 04 Mar 2024 | 7.8900 | 7.9000 | 7.4100 | 7.6000 | 7.6000 | 248,500 |
| 01 Mar 2024 | 7.3100 | 7.9000 | 7.3100 | 7.7500 | 7.7500 | 415,400 |
| 29 Feb 2024 | 7.2300 | 7.5120 | 7.1100 | 7.2600 | 7.2600 | 267,300 |
| 28 Feb 2024 | 7.3500 | 7.4900 | 7.1000 | 7.1900 | 7.1900 | 295,700 |
| 27 Feb 2024 | 7.5700 | 7.9600 | 7.0400 | 7.3400 | 7.3400 | 345,900 |
| 26 Feb 2024 | 7.2200 | 7.6390 | 7.2100 | 7.4900 | 7.4900 | 153,200 |
| 23 Feb 2024 | 7.0800 | 7.6600 | 6.9600 | 7.2600 | 7.2600 | 239,900 |
| 22 Feb 2024 | 7.0200 | 7.1900 | 6.8200 | 7.0900 | 7.0900 | 75,600 |
| 21 Feb 2024 | 7.4500 | 7.6230 | 6.8200 | 7.0400 | 7.0400 | 140,200 |
| 20 Feb 2024 | 7.1800 | 7.6900 | 7.1800 | 7.4500 | 7.4500 | 169,500 |
| 16 Feb 2024 | 7.0700 | 7.4100 | 6.9500 | 7.1800 | 7.1800 | 170,900 |
| 15 Feb 2024 | 7.1600 | 7.2000 | 6.9800 | 7.0800 | 7.0800 | 125,300 |
| 14 Feb 2024 | 6.9700 | 7.1700 | 6.8100 | 7.1200 | 7.1200 | 147,300 |
| 13 Feb 2024 | 6.8800 | 6.9430 | 6.6300 | 6.8500 | 6.8500 | 198,300 |
| 12 Feb 2024 | 7.1300 | 7.3200 | 6.9100 | 7.0300 | 7.0300 | 105,900 |
| 09 Feb 2024 | 7.0200 | 7.4000 | 7.0200 | 7.0700 | 7.0700 | 149,000 |
| 08 Feb 2024 | 7.2300 | 7.2300 | 6.8500 | 7.0600 | 7.0600 | 79,000 |
| 07 Feb 2024 | 7.4600 | 7.4600 | 7.1000 | 7.1600 | 7.1600 | 182,700 |
| 06 Feb 2024 | 7.4300 | 7.8800 | 7.2300 | 7.4300 | 7.4300 | 286,700 |
| 05 Feb 2024 | 7.6300 | 7.6300 | 7.2410 | 7.4600 | 7.4600 | 143,000 |
| 02 Feb 2024 | 7.1200 | 7.7000 | 7.0700 | 7.6500 | 7.6500 | 166,900 |
| 01 Feb 2024 | 7.1200 | 7.2360 | 7.0100 | 7.1200 | 7.1200 | 160,100 |
| 31 Jan 2024 | 6.9700 | 7.6500 | 6.9700 | 7.1400 | 7.1400 | 227,500 |
| 30 Jan 2024 | 7.5400 | 7.6900 | 6.8100 | 6.9300 | 6.9300 | 250,700 |
| 29 Jan 2024 | 6.9100 | 7.5800 | 6.8980 | 7.5200 | 7.5200 | 337,100 |
| 26 Jan 2024 | 6.6300 | 6.9400 | 6.4500 | 6.8700 | 6.8700 | 128,900 |
| 25 Jan 2024 | 6.6100 | 6.6800 | 6.3600 | 6.6100 | 6.6100 | 149,600 |
| 24 Jan 2024 | 6.5500 | 6.9100 | 6.4340 | 6.6300 | 6.6300 | 199,700 |
| 23 Jan 2024 | 6.9200 | 7.2090 | 6.3000 | 6.5000 | 6.5000 | 606,900 |
| 22 Jan 2024 | 6.4600 | 6.9350 | 6.4600 | 6.8600 | 6.8600 | 181,100 |
| 19 Jan 2024 | 6.6600 | 6.9100 | 6.2700 | 6.4600 | 6.4600 | 197,400 |
| 18 Jan 2024 | 7.1400 | 7.1400 | 6.5300 | 6.6300 | 6.6300 | 181,700 |
| 17 Jan 2024 | 7.2300 | 7.2600 | 6.7290 | 7.0600 | 7.0600 | 240,700 |
| 16 Jan 2024 | 7.1200 | 7.3500 | 6.9640 | 7.2400 | 7.2400 | 194,300 |
| 12 Jan 2024 | 7.3800 | 7.5100 | 7.1000 | 7.2400 | 7.2400 | 79,900 |
| 11 Jan 2024 | 7.3000 | 7.6700 | 7.1600 | 7.3100 | 7.3100 | 122,100 |
| 10 Jan 2024 | 7.7500 | 7.9800 | 6.9300 | 7.4100 | 7.4100 | 160,400 |
| 09 Jan 2024 | 6.9000 | 7.8000 | 6.6800 | 7.7200 | 7.7200 | 272,900 |
| 08 Jan 2024 | 7.2200 | 7.2200 | 6.7000 | 6.9000 | 6.9000 | 149,900 |
| 05 Jan 2024 | 6.5700 | 7.0500 | 6.2400 | 6.8600 | 6.8600 | 165,900 |
| 04 Jan 2024 | 7.1200 | 7.2990 | 6.6400 | 6.7100 | 6.7100 | 180,100 |
| 03 Jan 2024 | 7.5600 | 7.6500 | 6.7500 | 7.0600 | 7.0600 | 274,800 |
| 02 Jan 2024 | 7.6400 | 8.1700 | 7.5100 | 7.8400 | 7.8400 | 429,100 |
| 29 Dec 2023 | 7.2400 | 8.0500 | 7.0200 | 7.7900 | 7.7900 | 502,200 |
| 28 Dec 2023 | 7.3700 | 7.3800 | 6.9320 | 7.2000 | 7.2000 | 303,700 |
| 27 Dec 2023 | 7.2500 | 7.4000 | 7.0000 | 7.3100 | 7.3100 | 334,800 |
| 26 Dec 2023 | 6.2300 | 7.1000 | 6.2000 | 7.0000 | 7.0000 | 390,000 |
| 22 Dec 2023 | 5.8000 | 7.0700 | 5.6850 | 7.0300 | 7.0300 | 685,400 |
| 21 Dec 2023 | 5.4300 | 5.9000 | 5.3100 | 5.7800 | 5.7800 | 209,100 |
| 20 Dec 2023 | 5.5600 | 5.7200 | 4.9800 | 5.4500 | 5.4500 | 396,100 |
| 19 Dec 2023 | 4.4100 | 5.6600 | 4.4100 | 5.6300 | 5.6300 | 738,000 |
| 18 Dec 2023 | 4.2200 | 4.3900 | 4.1200 | 4.3000 | 4.3000 | 70,100 |
| 15 Dec 2023 | 4.3400 | 4.4800 | 4.0500 | 4.1600 | 4.1600 | 325,200 |
| 14 Dec 2023 | 4.4400 | 4.6190 | 4.3250 | 4.3300 | 4.3300 | 108,200 |
| 13 Dec 2023 | 4.8000 | 4.8900 | 4.2900 | 4.3900 | 4.3900 | 261,200 |
| 12 Dec 2023 | 4.6100 | 5.3000 | 4.5550 | 4.9100 | 4.9100 | 609,100 |
| 11 Dec 2023 | 4.1500 | 4.6900 | 4.1000 | 4.6900 | 4.6900 | 253,100 |
| 08 Dec 2023 | 4.5700 | 4.6500 | 4.0500 | 4.1400 | 4.1400 | 333,900 |
| 07 Dec 2023 | 4.0000 | 4.9000 | 3.9300 | 4.6600 | 4.6600 | 889,800 |
| 06 Dec 2023 | 2.8800 | 4.6400 | 2.8800 | 4.0200 | 4.0200 | 4,420,200 |
| 05 Dec 2023 | 2.8400 | 2.9130 | 2.7620 | 2.8200 | 2.8200 | 34,800 |
| 04 Dec 2023 | 2.6700 | 2.9600 | 2.4700 | 2.8700 | 2.8700 | 236,200 |
| 01 Dec 2023 | 2.7000 | 2.8500 | 2.5200 | 2.6600 | 2.6600 | 85,400 |
| 30 Nov 2023 | 2.7400 | 2.8400 | 2.6300 | 2.7500 | 2.7500 | 123,300 |
| 29 Nov 2023 | 2.5900 | 2.7700 | 2.5800 | 2.7500 | 2.7500 | 115,500 |
| 28 Nov 2023 | 2.6400 | 2.7000 | 2.5600 | 2.5900 | 2.5900 | 58,700 |
| 27 Nov 2023 | 2.7700 | 2.8200 | 2.6400 | 2.6400 | 2.6400 | 51,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.