Syros Pharmaceuticals, Inc. (0S90.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 2 |
| Apr 24, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Apr 23, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Apr 22, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| Apr 19, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Apr 18, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Apr 17, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Apr 16, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| Apr 15, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Apr 12, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| Apr 11, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Apr 10, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Apr 09, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Apr 08, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Apr 05, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| Apr 04, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Apr 03, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Apr 02, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Mar 28, 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | - |
| Mar 27, 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | - |
| Mar 26, 2024 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | - |
| Mar 25, 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | - |
| Mar 22, 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | - |
| Mar 21, 2024 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | - |
| Mar 20, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| Mar 19, 2024 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | - |
| Mar 18, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| Mar 15, 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | - |
| Mar 14, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
| Mar 13, 2024 | 5.7800 | 5.9600 | 5.7800 | 5.9600 | 5.9600 | 2 |
| Mar 12, 2024 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | - |
| Mar 11, 2024 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | - |
| Mar 08, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | - |
| Mar 07, 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | - |
| Mar 06, 2024 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | - |
| Mar 05, 2024 | 6.8600 | 6.8600 | 6.7800 | 6.7800 | 6.7800 | 480 |
| Mar 04, 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | - |
| Mar 01, 2024 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | - |
| Feb 29, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| Feb 28, 2024 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | - |
| Feb 27, 2024 | 6.7600 | 7.0400 | 6.7000 | 6.7000 | 6.7000 | 925 |
| Feb 26, 2024 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | - |
| Feb 23, 2024 | 6.4200 | 6.9800 | 6.4200 | 6.9800 | 6.9800 | 30 |
| Feb 22, 2024 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | - |
| Feb 21, 2024 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | - |
| Feb 20, 2024 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | - |
| Feb 19, 2024 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | - |
| Feb 16, 2024 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | - |
| Feb 15, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| Feb 14, 2024 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | - |
| Feb 13, 2024 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | - |
| Feb 12, 2024 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | - |
| Feb 09, 2024 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | - |
| Feb 08, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| Feb 07, 2024 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | - |
| Feb 06, 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 80 |
| Feb 05, 2024 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | - |
| Feb 02, 2024 | 6.4200 | 6.7800 | 6.4200 | 6.7800 | 6.7800 | 35 |
| Feb 01, 2024 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | - |
| Jan 31, 2024 | 6.2600 | 6.8000 | 6.2600 | 6.8000 | 6.8000 | 35 |
| Jan 30, 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | - |
| Jan 29, 2024 | 6.2000 | 6.6600 | 6.2000 | 6.6600 | 6.6600 | 70 |
| Jan 26, 2024 | 5.9600 | 6.3000 | 5.9600 | 6.3000 | 6.3000 | - |
| Jan 25, 2024 | 5.9600 | 6.0600 | 5.9600 | 6.0600 | 6.0600 | - |
| Jan 24, 2024 | 5.8600 | 6.2200 | 5.8600 | 6.0800 | 6.0800 | 50 |
| Jan 23, 2024 | 6.1600 | 6.2000 | 5.9000 | 5.9600 | 5.9600 | 305 |
| Jan 22, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
| Jan 19, 2024 | 5.9600 | 6.0400 | 5.9600 | 6.0400 | 6.0400 | 250 |
| Jan 18, 2024 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | 308 |
| Jan 17, 2024 | 6.5000 | 6.5000 | 6.2800 | 6.2800 | 6.2800 | 532 |
| Jan 16, 2024 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | - |
| Jan 15, 2024 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | - |
| Jan 12, 2024 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | - |
| Jan 11, 2024 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | - |
| Jan 10, 2024 | 6.9200 | 7.4400 | 6.5800 | 6.5800 | 6.5800 | 1,300 |
| Jan 09, 2024 | 6.1600 | 6.9600 | 6.1600 | 6.9600 | 6.9600 | 75 |
| Jan 08, 2024 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | - |
| Jan 05, 2024 | 6.0000 | 6.0000 | 5.9400 | 5.9400 | 5.9400 | 35 |
| Jan 04, 2024 | 6.3200 | 6.3800 | 6.3200 | 6.3800 | 6.3800 | 52 |
| Jan 03, 2024 | 7.0000 | 7.0000 | 6.4000 | 6.4000 | 6.4000 | - |
| Jan 02, 2024 | 6.9200 | 7.2400 | 6.9200 | 7.2400 | 7.2400 | 82 |
| Dec 29, 2023 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | - |
| Dec 28, 2023 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | - |
| Dec 27, 2023 | 6.2000 | 6.5200 | 6.2000 | 6.5200 | 6.5200 | 53 |
| Dec 22, 2023 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| Dec 21, 2023 | 4.8900 | 5.3200 | 4.8900 | 5.3200 | 5.3200 | 52 |
| Dec 20, 2023 | 5.0200 | 5.1200 | 5.0200 | 5.1200 | 5.1200 | 50 |
| Dec 19, 2023 | 3.8500 | 5.1000 | 3.8500 | 5.1000 | 5.1000 | 50 |
| Dec 18, 2023 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| Dec 15, 2023 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Dec 14, 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Dec 13, 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| Dec 12, 2023 | 4.2600 | 4.7200 | 4.2600 | 4.6000 | 4.6000 | 110 |
| Dec 11, 2023 | 3.7600 | 4.2200 | 3.7600 | 4.2200 | 4.2200 | 170 |
| Dec 08, 2023 | 4.2300 | 4.2300 | 4.1100 | 4.1100 | 4.1100 | 125 |
| Dec 07, 2023 | 3.6500 | 4.3700 | 3.6500 | 4.3700 | 4.3700 | 115 |
| Dec 06, 2023 | 2.5600 | 3.3900 | 2.5600 | 3.3900 | 3.3900 | 320 |
| Dec 05, 2023 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| Dec 04, 2023 | 2.3900 | 2.6100 | 2.3900 | 2.6100 | 2.6100 | 82 |
| Dec 01, 2023 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.