NasdaqGS - Nasdaq Real Time Price USD

Syros Pharmaceuticals, Inc. (SYRS)

5.01 -0.09 (-1.76%)
As of 12:27 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 5.03 5.12 4.99 5.01 5.01 16,476
Apr 25, 2024 4.94 5.15 4.92 5.10 5.10 128,600
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 9, 2024 4.74 5.84 4.70 5.50 5.50 992,000
Apr 8, 2024 4.66 4.70 4.49 4.50 4.50 155,100
Apr 5, 2024 4.82 4.85 4.66 4.67 4.67 129,600
Apr 4, 2024 5.00 5.17 4.73 4.82 4.82 296,100
Apr 3, 2024 4.63 5.03 4.63 4.98 4.98 430,400
Apr 2, 2024 5.02 5.02 4.55 4.64 4.64 404,400
Apr 1, 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 8, 2024 6.90 7.27 6.75 6.77 6.77 133,100
Mar 7, 2024 7.11 7.18 6.36 6.93 6.93 346,100
Mar 6, 2024 7.17 7.24 7.08 7.13 7.13 127,200
Mar 5, 2024 7.60 7.60 7.03 7.15 7.15 280,000
Mar 4, 2024 7.89 7.90 7.41 7.60 7.60 248,500
Mar 1, 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 9, 2024 7.02 7.40 7.02 7.07 7.07 149,000
Feb 8, 2024 7.23 7.23 6.85 7.06 7.06 79,000
Feb 7, 2024 7.46 7.46 7.10 7.16 7.16 182,700
Feb 6, 2024 7.43 7.88 7.23 7.43 7.43 286,700
Feb 5, 2024 7.63 7.63 7.24 7.46 7.46 143,000
Feb 2, 2024 7.12 7.70 7.07 7.65 7.65 166,900
Feb 1, 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 9, 2024 6.90 7.80 6.68 7.72 7.72 272,900
Jan 8, 2024 7.22 7.22 6.70 6.90 6.90 149,900
Jan 5, 2024 6.57 7.05 6.24 6.86 6.86 165,900
Jan 4, 2024 7.12 7.30 6.64 6.71 6.71 180,100
Jan 3, 2024 7.56 7.65 6.75 7.06 7.06 274,800
Jan 2, 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 8, 2023 4.57 4.65 4.05 4.14 4.14 333,900
Dec 7, 2023 4.00 4.90 3.93 4.66 4.66 889,800
Dec 6, 2023 2.88 4.64 2.88 4.02 4.02 4,420,200
Dec 5, 2023 2.84 2.91 2.76 2.82 2.82 34,800
Dec 4, 2023 2.67 2.96 2.47 2.87 2.87 236,200
Dec 1, 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
Nov 29, 2023 2.59 2.77 2.58 2.75 2.75 115,500
Nov 28, 2023 2.64 2.70 2.56 2.59 2.59 58,700
Nov 27, 2023 2.77 2.82 2.64 2.64 2.64 51,000
Nov 24, 2023 2.79 2.86 2.73 2.80 2.80 23,500
Nov 22, 2023 2.88 2.96 2.70 2.70 2.70 46,600
Nov 21, 2023 2.81 2.98 2.76 2.90 2.90 44,300
Nov 20, 2023 2.90 2.95 2.81 2.87 2.87 40,900
Nov 17, 2023 3.03 3.12 2.96 2.98 2.98 66,100
Nov 16, 2023 3.01 3.24 2.99 3.00 3.00 86,400
Nov 15, 2023 2.70 3.09 2.67 3.04 3.04 136,600
Nov 14, 2023 2.55 2.72 2.53 2.72 2.72 44,800
Nov 13, 2023 2.72 2.80 2.65 2.69 2.69 43,200
Nov 10, 2023 2.83 2.85 2.64 2.80 2.80 54,100
Nov 9, 2023 2.95 2.97 2.68 2.85 2.85 104,000
Nov 8, 2023 2.95 3.12 2.90 2.98 2.98 60,900
Nov 7, 2023 2.86 2.99 2.82 2.95 2.95 61,800
Nov 6, 2023 2.47 2.82 2.47 2.80 2.80 102,900
Nov 3, 2023 2.43 2.53 2.36 2.48 2.48 49,500
Nov 2, 2023 2.41 2.53 2.31 2.36 2.36 49,600
Nov 1, 2023 2.21 2.44 2.21 2.39 2.39 178,400
Oct 31, 2023 2.48 2.52 2.44 2.49 2.49 35,700
Oct 30, 2023 2.52 2.53 2.37 2.50 2.50 56,900
Oct 27, 2023 2.59 2.60 2.44 2.52 2.52 34,000
Oct 26, 2023 2.36 2.58 2.36 2.54 2.54 51,000
Oct 25, 2023 2.12 2.45 2.12 2.34 2.34 105,600
Oct 24, 2023 2.27 2.33 2.15 2.19 2.19 57,900
Oct 23, 2023 2.30 2.33 2.19 2.21 2.21 40,900
Oct 20, 2023 2.18 2.28 2.13 2.21 2.21 45,500
Oct 19, 2023 2.10 2.19 2.09 2.13 2.13 26,800
Oct 18, 2023 2.30 2.30 2.13 2.13 2.13 50,000
Oct 17, 2023 2.31 2.36 2.27 2.27 2.27 40,500
Oct 16, 2023 2.38 2.42 2.17 2.25 2.25 148,400
Oct 13, 2023 2.71 2.71 2.54 2.59 2.59 30,000
Oct 12, 2023 2.80 2.83 2.56 2.66 2.66 49,600
Oct 11, 2023 2.86 2.86 2.75 2.81 2.81 45,400
Oct 10, 2023 2.88 2.99 2.81 2.85 2.85 15,700
Oct 9, 2023 3.11 3.11 2.82 2.86 2.86 28,400
Oct 6, 2023 3.02 3.08 2.93 3.04 3.04 28,800
Oct 5, 2023 2.98 3.13 2.98 3.01 3.01 19,400
Oct 4, 2023 2.83 3.03 2.80 2.99 2.99 48,000
Oct 3, 2023 3.19 3.25 2.80 2.80 2.80 99,200
Oct 2, 2023 3.80 3.80 3.15 3.21 3.21 130,700
Sep 29, 2023 3.94 3.96 3.86 3.95 3.95 41,000
Sep 28, 2023 3.97 3.98 3.90 3.98 3.98 41,800
Sep 27, 2023 3.90 4.00 3.86 3.98 3.98 41,400
Sep 26, 2023 3.96 3.99 3.89 3.92 3.92 39,600
Sep 25, 2023 3.94 4.00 3.88 4.00 4.00 74,200
Sep 22, 2023 3.93 4.03 3.89 3.98 3.98 42,800
Sep 21, 2023 3.89 3.96 3.82 3.95 3.95 127,100
Sep 20, 2023 3.89 3.95 3.78 3.92 3.92 132,900
Sep 19, 2023 3.92 3.95 3.85 3.89 3.89 47,800
Sep 18, 2023 3.88 3.94 3.85 3.90 3.90 67,700
Sep 15, 2023 3.87 3.93 3.71 3.93 3.93 107,000
Sep 14, 2023 3.94 3.98 3.75 3.92 3.92 50,700
Sep 13, 2023 3.94 4.01 3.90 3.94 3.94 49,700
Sep 12, 2023 3.95 3.97 3.84 3.97 3.97 57,100
Sep 11, 2023 3.83 3.95 3.78 3.95 3.95 49,500
Sep 8, 2023 3.86 3.91 3.66 3.85 3.85 51,000
Sep 7, 2023 3.90 3.95 3.81 3.87 3.87 65,900
Sep 6, 2023 3.94 3.97 3.87 3.91 3.91 21,800
Sep 5, 2023 3.80 3.99 3.78 3.94 3.94 51,600
Sep 1, 2023 3.90 3.95 3.87 3.88 3.88 17,300
Aug 31, 2023 3.85 3.95 3.74 3.90 3.90 25,700
Aug 30, 2023 3.88 3.90 3.78 3.84 3.84 30,500
Aug 29, 2023 3.98 3.98 3.89 3.89 3.89 14,500
Aug 28, 2023 4.01 4.04 3.86 4.00 4.00 36,600
Aug 25, 2023 4.03 4.09 4.00 4.00 4.00 38,800
Aug 24, 2023 4.00 4.09 4.00 4.05 4.05 62,200
Aug 23, 2023 4.06 4.18 4.00 4.03 4.03 36,400
Aug 22, 2023 4.02 4.08 4.00 4.02 4.02 152,300
Aug 21, 2023 4.07 4.07 4.00 4.00 4.00 36,200
Aug 18, 2023 4.04 4.15 4.04 4.06 4.06 38,100
Aug 17, 2023 4.09 4.17 4.00 4.07 4.07 49,700
Aug 16, 2023 4.00 4.20 4.00 4.12 4.12 179,500
Aug 15, 2023 3.90 4.03 3.71 3.81 3.81 68,600
Aug 14, 2023 3.81 3.96 3.77 3.92 3.92 49,700
Aug 11, 2023 3.76 3.85 3.71 3.82 3.82 29,200
Aug 10, 2023 3.75 3.89 3.70 3.76 3.76 35,000
Aug 9, 2023 3.64 3.80 3.60 3.73 3.73 56,600
Aug 8, 2023 3.54 3.70 3.53 3.66 3.66 50,300
Aug 7, 2023 3.66 3.74 3.56 3.68 3.68 48,500
Aug 4, 2023 3.92 3.95 3.57 3.65 3.65 47,300
Aug 3, 2023 3.72 3.90 3.68 3.88 3.88 50,000
Aug 2, 2023 3.90 3.94 3.76 3.79 3.79 39,400
Aug 1, 2023 4.00 4.00 3.80 3.94 3.94 45,100
Jul 31, 2023 3.80 4.09 3.77 3.98 3.98 135,800
Jul 28, 2023 3.49 3.80 3.49 3.76 3.76 133,900
Jul 27, 2023 3.48 3.50 3.35 3.40 3.40 43,900
Jul 26, 2023 3.52 3.56 3.45 3.49 3.49 37,000
Jul 25, 2023 3.37 3.53 3.37 3.52 3.52 125,800
Jul 24, 2023 3.37 3.50 3.20 3.46 3.46 140,800
Jul 21, 2023 3.53 3.63 3.47 3.50 3.50 48,400
Jul 20, 2023 3.52 3.69 3.49 3.53 3.53 98,000
Jul 19, 2023 3.58 3.60 3.44 3.50 3.50 85,900
Jul 18, 2023 3.51 3.60 3.41 3.57 3.57 64,800
Jul 17, 2023 3.35 3.57 3.31 3.52 3.52 58,000
Jul 14, 2023 3.38 3.45 3.28 3.35 3.35 44,300
Jul 13, 2023 3.27 3.40 3.24 3.40 3.40 70,900
Jul 12, 2023 3.28 3.37 3.18 3.24 3.24 41,700
Jul 11, 2023 3.04 3.25 3.04 3.25 3.25 44,100
Jul 10, 2023 3.00 3.07 2.99 3.03 3.03 25,600
Jul 7, 2023 2.91 3.01 2.87 3.01 3.01 60,400
Jul 6, 2023 2.99 2.99 2.88 2.93 2.93 21,500
Jul 5, 2023 3.08 3.08 2.96 3.00 3.00 44,800
Jul 3, 2023 3.10 3.14 3.02 3.03 3.03 35,100
Jun 30, 2023 3.06 3.16 2.96 3.15 3.15 88,700
Jun 29, 2023 2.89 3.06 2.89 3.06 3.06 67,100
Jun 28, 2023 2.84 2.91 2.72 2.90 2.90 50,700
Jun 27, 2023 2.93 2.99 2.83 2.83 2.83 93,000
Jun 26, 2023 2.91 2.98 2.90 2.93 2.93 56,700
Jun 23, 2023 2.92 2.95 2.74 2.88 2.88 152,700
Jun 22, 2023 3.05 3.13 2.92 2.92 2.92 80,000
Jun 21, 2023 3.09 3.09 3.01 3.05 3.05 36,300
Jun 20, 2023 3.16 3.32 3.07 3.10 3.10 54,800
Jun 16, 2023 3.25 3.30 3.10 3.18 3.18 186,200
Jun 15, 2023 3.34 3.35 3.21 3.24 3.24 52,200
Jun 14, 2023 3.52 3.61 3.30 3.34 3.34 90,100
Jun 13, 2023 3.56 3.62 3.43 3.51 3.51 59,200
Jun 12, 2023 3.62 3.74 3.50 3.53 3.53 52,800
Jun 9, 2023 3.50 3.58 3.42 3.55 3.55 46,900
Jun 8, 2023 3.54 3.63 3.43 3.49 3.49 32,000
Jun 7, 2023 3.78 3.78 3.50 3.54 3.54 54,800
Jun 6, 2023 3.69 3.78 3.66 3.74 3.74 41,200
Jun 5, 2023 3.73 3.84 3.67 3.70 3.70 37,600
Jun 2, 2023 3.75 3.81 3.67 3.73 3.73 25,800
Jun 1, 2023 3.81 3.88 3.59 3.70 3.70 66,100
May 31, 2023 3.78 4.00 3.53 3.85 3.85 89,100
May 30, 2023 3.75 3.84 3.65 3.75 3.75 53,400
May 26, 2023 3.75 3.80 3.63 3.70 3.70 93,900
May 25, 2023 3.94 3.94 3.74 3.75 3.75 115,400
May 24, 2023 3.91 3.97 3.90 3.95 3.95 69,800
May 23, 2023 3.86 4.01 3.86 3.95 3.95 76,300
May 22, 2023 4.00 4.07 3.84 3.90 3.90 85,300
May 19, 2023 3.88 4.06 3.88 4.00 4.00 116,000
May 18, 2023 4.05 4.09 3.74 3.87 3.87 103,000
May 17, 2023 3.87 4.10 3.81 4.08 4.08 142,800
May 16, 2023 3.77 3.83 3.65 3.82 3.82 80,900
May 15, 2023 3.46 3.80 3.44 3.76 3.76 153,300
May 12, 2023 3.32 3.50 3.27 3.46 3.46 69,500
May 11, 2023 3.46 3.59 3.32 3.32 3.32 112,400
May 10, 2023 3.11 3.60 3.11 3.43 3.43 224,200
May 9, 2023 3.03 3.15 3.03 3.11 3.11 36,000
May 8, 2023 3.14 3.14 3.02 3.03 3.03 28,600
May 5, 2023 3.20 3.25 3.12 3.15 3.15 41,000
May 4, 2023 3.00 3.16 2.96 3.12 3.12 66,200
May 3, 2023 2.95 3.05 2.95 2.99 2.99 30,400
May 2, 2023 3.07 3.15 2.95 2.95 2.95 76,900
May 1, 2023 3.18 3.30 3.14 3.24 3.24 76,000
Apr 28, 2023 3.02 3.18 2.98 3.18 3.18 98,100
Apr 27, 2023 3.17 3.17 2.97 2.99 2.99 94,600
Apr 26, 2023 3.04 3.18 2.95 3.15 3.15 197,500

Related Tickers

SYRE Spyre Therapeutics, Inc.
33.51
+3.19%
 
FGEN FibroGen, Inc.
1.0417
+2.13%
 
GLYC GlycoMimetics, Inc.
1.6950
-0.87%
 
KURA Kura Oncology, Inc.
19.44
+2.32%
 
ADAP Adaptimmune Therapeutics plc
1.0700
+0.94%
 
ACIU AC Immune SA
2.3900
+4.37%
 
BDTX Black Diamond Therapeutics, Inc.
5.48
+7.20%
 
MCRB Seres Therapeutics, Inc.
0.7605
+2.40%
 
MAIA MAIA Biotechnology, Inc.
2.7613
+3.03%
 
STRO Sutro Biopharma, Inc.
3.4999
+2.34%