Syros Pharmaceuticals Inc (SYRS) Historical Stock Data
5.09 ↓0.04 (-0.78%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SYRS is up 0.11% a day on average. There have been 14 days where Syros Pharmaceuticals Inc closed green and 16 days where SYRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 5.15 | 5.13 | ↓$0.02 (-0.39%) | 5.05 | 5.34 | 95.32K |
| 2024-05-02 | 5.53 | 5.20 | ↓$0.33 (-5.97%) | 5.19 | 5.64 | 301.22K |
| 2024-05-01 | 5.29 | 5.44 | ↑$0.15 (2.84%) | 5.28 | 5.65 | 199.56K |
| 2024-04-30 | 5.29 | 5.40 | ↑$0.11 (2.08%) | 5.23 | 5.43 | 94.79K |
| 2024-04-29 | 5.08 | 5.38 | ↑$0.30 (5.91%) | 5.05 | 5.47 | 113.79K |
| 2024-04-26 | 5.03 | 5.04 | ↑$0.01 (0.20%) | 4.99 | 5.12 | 44.53K |
| 2024-04-25 | 4.94 | 5.10 | ↑$0.16 (3.24%) | 4.92 | 5.15 | 128.58K |
| 2024-04-24 | 5.20 | 5.07 | ↓$0.13 (-2.50%) | 5.00 | 5.20 | 89.64K |
| 2024-04-23 | 4.98 | 5.14 | ↑$0.16 (3.21%) | 4.98 | 5.32 | 172.68K |
| 2024-04-22 | 4.57 | 4.99 | ↑$0.42 (9.19%) | 4.57 | 5.03 | 151.95K |
| 2024-04-19 | 4.67 | 4.54 | ↓$0.13 (-2.78%) | 4.40 | 4.72 | 262.91K |
| 2024-04-18 | 5.04 | 4.72 | ↓$0.32 (-6.35%) | 4.72 | 5.06 | 119.45K |
| 2024-04-17 | 5.55 | 5.11 | ↓$0.44 (-7.93%) | 5.09 | 5.67 | 125.72K |
| 2024-04-16 | 5.27 | 5.56 | ↑$0.29 (5.50%) | 5.18 | 5.76 | 287.41K |
| 2024-04-15 | 5.34 | 5.35 | ↑$0.01 (0.19%) | 5.24 | 5.63 | 148.07K |
| 2024-04-12 | 5.95 | 5.39 | ↓$0.56 (-9.41%) | 5.33 | 5.95 | 216.05K |
| 2024-04-11 | 5.58 | 5.92 | ↑$0.34 (6.09%) | 5.48 | 5.94 | 258.23K |
| 2024-04-10 | 5.44 | 5.53 | ↑$0.09 (1.65%) | 5.21 | 5.63 | 238.19K |
| 2024-04-09 | 4.74 | 5.50 | ↑$0.76 (16.03%) | 4.70 | 5.84 | 0.99M |
| 2024-04-08 | 4.66 | 4.50 | ↓$0.16 (-3.43%) | 4.50 | 4.70 | 155.11K |
| 2024-04-05 | 4.82 | 4.67 | ↓$0.15 (-3.11%) | 4.66 | 4.85 | 129.65K |
| 2024-04-04 | 5.00 | 4.82 | ↓$0.18 (-3.60%) | 4.73 | 5.17 | 296.14K |
| 2024-04-03 | 4.63 | 4.98 | ↑$0.35 (7.56%) | 4.63 | 5.03 | 430.42K |
| 2024-04-02 | 5.02 | 4.64 | ↓$0.39 (-7.67%) | 4.55 | 5.02 | 404.52K |
| 2024-04-01 | 5.12 | 5.04 | ↓$0.08 (-1.56%) | 4.70 | 5.35 | 355.44K |
| 2024-03-28 | 5.58 | 5.35 | ↓$0.23 (-4.12%) | 5.15 | 5.90 | 318.25K |
| 2024-03-27 | 5.95 | 5.84 | ↓$0.11 (-1.85%) | 5.44 | 6.18 | 431.80K |
| 2024-03-26 | 6.38 | 6.25 | ↓$0.13 (-2.04%) | 6.22 | 6.47 | 108.95K |
| 2024-03-25 | 6.25 | 6.40 | ↑$0.15 (2.40%) | 6.24 | 6.49 | 156.04K |
| 2024-03-22 | 6.28 | 6.27 | ↓$0.01 (-0.16%) | 6.21 | 6.34 | 62.20K |
Create an account or log in to view more rows.
$SYRS is the dump over
$SYRS added
$SYRS Spike it!
$SYRS used to this fuckery!! Not leaving no chance !
$SYRS Same thing
different day
$SYRS just waiting ….
$SYRS pressure
$SYRS Moon soon
$SYRS Take it Bears !
$SYRS pressure