Syros Pharmaceuticals, Inc. (SYRS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 5.20 | 5.20 | 5.00 | 5.07 | 5.07 | 89,600 |
| Apr 23, 2024 | 4.98 | 5.32 | 4.98 | 5.14 | 5.14 | 172,700 |
| Apr 22, 2024 | 4.57 | 5.03 | 4.57 | 4.99 | 4.99 | 152,000 |
| Apr 19, 2024 | 4.67 | 4.72 | 4.40 | 4.54 | 4.54 | 262,900 |
| Apr 18, 2024 | 5.04 | 5.06 | 4.72 | 4.72 | 4.72 | 119,500 |
| Apr 17, 2024 | 5.55 | 5.67 | 5.09 | 5.11 | 5.11 | 126,100 |
| Apr 16, 2024 | 5.27 | 5.76 | 5.18 | 5.56 | 5.56 | 287,300 |
| Apr 15, 2024 | 5.34 | 5.63 | 5.24 | 5.35 | 5.35 | 148,100 |
| Apr 12, 2024 | 5.95 | 5.95 | 5.33 | 5.39 | 5.39 | 210,600 |
| Apr 11, 2024 | 5.58 | 5.94 | 5.48 | 5.92 | 5.92 | 258,100 |
| Apr 10, 2024 | 5.44 | 5.63 | 5.21 | 5.53 | 5.53 | 238,200 |
| Apr 09, 2024 | 4.74 | 5.84 | 4.70 | 5.50 | 5.50 | 992,000 |
| Apr 08, 2024 | 4.66 | 4.70 | 4.49 | 4.50 | 4.50 | 155,100 |
| Apr 05, 2024 | 4.82 | 4.85 | 4.66 | 4.67 | 4.67 | 129,600 |
| Apr 04, 2024 | 5.00 | 5.17 | 4.73 | 4.82 | 4.82 | 296,100 |
| Apr 03, 2024 | 4.63 | 5.03 | 4.63 | 4.98 | 4.98 | 430,400 |
| Apr 02, 2024 | 5.02 | 5.02 | 4.55 | 4.64 | 4.64 | 404,400 |
| Apr 01, 2024 | 5.12 | 5.35 | 4.70 | 5.04 | 5.04 | 355,400 |
| Mar 28, 2024 | 5.58 | 5.90 | 5.15 | 5.35 | 5.35 | 318,100 |
| Mar 27, 2024 | 5.95 | 6.18 | 5.44 | 5.84 | 5.84 | 431,800 |
| Mar 26, 2024 | 6.38 | 6.47 | 6.22 | 6.25 | 6.25 | 109,000 |
| Mar 25, 2024 | 6.25 | 6.49 | 6.24 | 6.40 | 6.40 | 156,000 |
| Mar 22, 2024 | 6.28 | 6.34 | 6.21 | 6.27 | 6.27 | 62,000 |
| Mar 21, 2024 | 6.39 | 6.41 | 6.15 | 6.34 | 6.34 | 107,100 |
| Mar 20, 2024 | 6.25 | 6.38 | 5.99 | 6.33 | 6.33 | 91,100 |
| Mar 19, 2024 | 6.04 | 6.36 | 6.00 | 6.23 | 6.23 | 128,900 |
| Mar 18, 2024 | 6.01 | 6.22 | 5.99 | 6.10 | 6.10 | 150,000 |
| Mar 15, 2024 | 6.01 | 6.20 | 5.98 | 6.01 | 6.01 | 222,500 |
| Mar 14, 2024 | 6.49 | 6.51 | 5.85 | 6.03 | 6.03 | 209,000 |
| Mar 13, 2024 | 6.41 | 6.69 | 6.41 | 6.47 | 6.47 | 73,800 |
| Mar 12, 2024 | 6.51 | 6.59 | 6.43 | 6.46 | 6.46 | 88,900 |
| Mar 11, 2024 | 6.69 | 6.85 | 6.51 | 6.56 | 6.56 | 102,100 |
| Mar 08, 2024 | 6.90 | 7.27 | 6.75 | 6.77 | 6.77 | 133,100 |
| Mar 07, 2024 | 7.11 | 7.18 | 6.36 | 6.93 | 6.93 | 346,100 |
| Mar 06, 2024 | 7.17 | 7.24 | 7.08 | 7.13 | 7.13 | 127,200 |
| Mar 05, 2024 | 7.60 | 7.60 | 7.03 | 7.15 | 7.15 | 280,000 |
| Mar 04, 2024 | 7.89 | 7.90 | 7.41 | 7.60 | 7.60 | 248,500 |
| Mar 01, 2024 | 7.31 | 7.90 | 7.31 | 7.75 | 7.75 | 415,400 |
| Feb 29, 2024 | 7.23 | 7.51 | 7.11 | 7.26 | 7.26 | 267,300 |
| Feb 28, 2024 | 7.35 | 7.49 | 7.10 | 7.19 | 7.19 | 295,700 |
| Feb 27, 2024 | 7.57 | 7.96 | 7.04 | 7.34 | 7.34 | 345,900 |
| Feb 26, 2024 | 7.22 | 7.64 | 7.21 | 7.49 | 7.49 | 153,200 |
| Feb 23, 2024 | 7.08 | 7.66 | 6.96 | 7.26 | 7.26 | 239,900 |
| Feb 22, 2024 | 7.02 | 7.19 | 6.82 | 7.09 | 7.09 | 75,600 |
| Feb 21, 2024 | 7.45 | 7.62 | 6.82 | 7.04 | 7.04 | 140,200 |
| Feb 20, 2024 | 7.18 | 7.69 | 7.18 | 7.45 | 7.45 | 169,500 |
| Feb 16, 2024 | 7.07 | 7.41 | 6.95 | 7.18 | 7.18 | 170,900 |
| Feb 15, 2024 | 7.16 | 7.20 | 6.98 | 7.08 | 7.08 | 125,300 |
| Feb 14, 2024 | 6.97 | 7.17 | 6.81 | 7.12 | 7.12 | 147,300 |
| Feb 13, 2024 | 6.88 | 6.94 | 6.63 | 6.85 | 6.85 | 198,300 |
| Feb 12, 2024 | 7.13 | 7.32 | 6.91 | 7.03 | 7.03 | 105,900 |
| Feb 09, 2024 | 7.02 | 7.40 | 7.02 | 7.07 | 7.07 | 149,000 |
| Feb 08, 2024 | 7.23 | 7.23 | 6.85 | 7.06 | 7.06 | 79,000 |
| Feb 07, 2024 | 7.46 | 7.46 | 7.10 | 7.16 | 7.16 | 182,700 |
| Feb 06, 2024 | 7.43 | 7.88 | 7.23 | 7.43 | 7.43 | 286,700 |
| Feb 05, 2024 | 7.63 | 7.63 | 7.24 | 7.46 | 7.46 | 143,000 |
| Feb 02, 2024 | 7.12 | 7.70 | 7.07 | 7.65 | 7.65 | 166,900 |
| Feb 01, 2024 | 7.12 | 7.24 | 7.01 | 7.12 | 7.12 | 160,100 |
| Jan 31, 2024 | 6.97 | 7.65 | 6.97 | 7.14 | 7.14 | 227,500 |
| Jan 30, 2024 | 7.54 | 7.69 | 6.81 | 6.93 | 6.93 | 250,700 |
| Jan 29, 2024 | 6.91 | 7.58 | 6.90 | 7.52 | 7.52 | 337,100 |
| Jan 26, 2024 | 6.63 | 6.94 | 6.45 | 6.87 | 6.87 | 128,900 |
| Jan 25, 2024 | 6.61 | 6.68 | 6.36 | 6.61 | 6.61 | 149,600 |
| Jan 24, 2024 | 6.55 | 6.91 | 6.43 | 6.63 | 6.63 | 199,700 |
| Jan 23, 2024 | 6.92 | 7.21 | 6.30 | 6.50 | 6.50 | 606,900 |
| Jan 22, 2024 | 6.46 | 6.93 | 6.46 | 6.86 | 6.86 | 181,100 |
| Jan 19, 2024 | 6.66 | 6.91 | 6.27 | 6.46 | 6.46 | 197,400 |
| Jan 18, 2024 | 7.14 | 7.14 | 6.53 | 6.63 | 6.63 | 181,700 |
| Jan 17, 2024 | 7.23 | 7.26 | 6.73 | 7.06 | 7.06 | 240,700 |
| Jan 16, 2024 | 7.12 | 7.35 | 6.96 | 7.24 | 7.24 | 194,300 |
| Jan 12, 2024 | 7.38 | 7.51 | 7.10 | 7.24 | 7.24 | 79,900 |
| Jan 11, 2024 | 7.30 | 7.67 | 7.16 | 7.31 | 7.31 | 122,100 |
| Jan 10, 2024 | 7.75 | 7.98 | 6.93 | 7.41 | 7.41 | 160,400 |
| Jan 09, 2024 | 6.90 | 7.80 | 6.68 | 7.72 | 7.72 | 272,900 |
| Jan 08, 2024 | 7.22 | 7.22 | 6.70 | 6.90 | 6.90 | 149,900 |
| Jan 05, 2024 | 6.57 | 7.05 | 6.24 | 6.86 | 6.86 | 165,900 |
| Jan 04, 2024 | 7.12 | 7.30 | 6.64 | 6.71 | 6.71 | 180,100 |
| Jan 03, 2024 | 7.56 | 7.65 | 6.75 | 7.06 | 7.06 | 274,800 |
| Jan 02, 2024 | 7.64 | 8.17 | 7.51 | 7.84 | 7.84 | 429,100 |
| Dec 29, 2023 | 7.24 | 8.05 | 7.02 | 7.79 | 7.79 | 502,200 |
| Dec 28, 2023 | 7.37 | 7.38 | 6.93 | 7.20 | 7.20 | 303,700 |
| Dec 27, 2023 | 7.25 | 7.40 | 7.00 | 7.31 | 7.31 | 334,800 |
| Dec 26, 2023 | 6.23 | 7.10 | 6.20 | 7.00 | 7.00 | 390,000 |
| Dec 22, 2023 | 5.80 | 7.07 | 5.68 | 7.03 | 7.03 | 685,400 |
| Dec 21, 2023 | 5.43 | 5.90 | 5.31 | 5.78 | 5.78 | 209,100 |
| Dec 20, 2023 | 5.56 | 5.72 | 4.98 | 5.45 | 5.45 | 396,100 |
| Dec 19, 2023 | 4.41 | 5.66 | 4.41 | 5.63 | 5.63 | 738,000 |
| Dec 18, 2023 | 4.22 | 4.39 | 4.12 | 4.30 | 4.30 | 70,100 |
| Dec 15, 2023 | 4.34 | 4.48 | 4.05 | 4.16 | 4.16 | 325,200 |
| Dec 14, 2023 | 4.44 | 4.62 | 4.32 | 4.33 | 4.33 | 108,200 |
| Dec 13, 2023 | 4.80 | 4.89 | 4.29 | 4.39 | 4.39 | 261,200 |
| Dec 12, 2023 | 4.61 | 5.30 | 4.55 | 4.91 | 4.91 | 609,100 |
| Dec 11, 2023 | 4.15 | 4.69 | 4.10 | 4.69 | 4.69 | 253,100 |
| Dec 08, 2023 | 4.57 | 4.65 | 4.05 | 4.14 | 4.14 | 333,900 |
| Dec 07, 2023 | 4.00 | 4.90 | 3.93 | 4.66 | 4.66 | 889,800 |
| Dec 06, 2023 | 2.88 | 4.64 | 2.88 | 4.02 | 4.02 | 4,420,200 |
| Dec 05, 2023 | 2.84 | 2.91 | 2.76 | 2.82 | 2.82 | 34,800 |
| Dec 04, 2023 | 2.67 | 2.96 | 2.47 | 2.87 | 2.87 | 236,200 |
| Dec 01, 2023 | 2.70 | 2.85 | 2.52 | 2.66 | 2.66 | 85,400 |
| Nov 30, 2023 | 2.74 | 2.84 | 2.63 | 2.75 | 2.75 | 123,300 |
| *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.