Syros Pharmaceuticals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 5.548 | 5.548 | 5.548 | 5.548 | 5.548 | 5 |
| 2024-05-01 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 343 |
| 2024-04-30 | 5.350 | 5.365 | 5.270 | 5.350 | 5.350 | 369 |
| 2024-04-29 | 5.364 | 5.364 | 5.364 | 5.364 | 5.364 | 100 |
| 2024-04-24 | 5.110 | 5.110 | 5.050 | 5.110 | 5.110 | 166 |
| 2024-04-23 | 5.225 | 5.225 | 5.225 | 5.225 | 5.225 | 40 |
| 2024-04-19 | 4.491 | 4.549 | 4.491 | 4.491 | 4.491 | 72 |
| 2024-04-18 | 4.885 | 4.885 | 4.885 | 4.885 | 4.885 | 10 |
| 2024-04-16 | 5.579 | 5.579 | 5.579 | 5.579 | 5.579 | 140 |
| 2024-04-15 | 5.530 | 5.530 | 5.307 | 5.530 | 5.530 | 174 |
| 2024-04-12 | 5.515 | 5.858 | 5.515 | 5.515 | 5.515 | 570 |
| 2024-04-11 | 5.950 | 5.950 | 5.580 | 5.950 | 5.950 | 1,206 |
| 2024-04-10 | 5.550 | 5.550 | 5.254 | 5.550 | 5.550 | 110 |
| 2024-04-09 | 5.544 | 5.770 | 5.130 | 5.544 | 5.544 | 2,017 |
| 2024-04-04 | 5.020 | 5.061 | 4.995 | 5.020 | 5.020 | 96 |
| 2024-04-03 | 4.820 | 4.820 | 4.800 | 4.820 | 4.820 | 178 |
| 2024-04-02 | 4.654 | 4.900 | 4.654 | 4.654 | 4.654 | 277 |
| 2024-03-28 | 5.381 | 5.426 | 5.381 | 5.381 | 5.381 | 510 |
| 2024-03-27 | 5.670 | 5.852 | 5.670 | 5.670 | 5.670 | 120 |
| 2024-03-26 | 6.286 | 6.328 | 6.286 | 6.286 | 6.286 | 284 |
| 2024-03-22 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 86 |
| 2024-03-21 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 10 |
| 2024-03-18 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 30 |
| 2024-03-14 | 5.950 | 6.254 | 5.950 | 5.950 | 5.950 | 529 |
| 2024-03-13 | 6.495 | 6.575 | 6.495 | 6.495 | 6.495 | 211 |
| 2024-03-12 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 5 |
| 2024-03-11 | 6.733 | 6.733 | 6.732 | 6.733 | 6.733 | 199 |
| 2024-03-07 | 6.730 | 6.960 | 6.390 | 6.730 | 6.730 | 1,053 |
| 2024-03-06 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 438 |
| 2024-03-05 | 7.105 | 7.350 | 7.105 | 7.105 | 7.105 | 851 |
| 2024-03-04 | 7.730 | 7.898 | 7.715 | 7.730 | 7.730 | 200 |
| 2024-03-01 | 7.815 | 7.834 | 7.560 | 7.815 | 7.815 | 1,335 |
| 2024-02-27 | 7.405 | 7.958 | 7.107 | 7.405 | 7.405 | 2,843 |
| 2024-02-26 | 7.332 | 7.352 | 7.332 | 7.332 | 7.332 | 62 |
| 2024-02-23 | 7.398 | 7.413 | 7.100 | 7.398 | 7.398 | 1,016 |
| 2024-02-22 | 7.102 | 7.102 | 7.102 | 7.102 | 7.102 | 86 |
| 2024-02-21 | 6.830 | 7.490 | 6.830 | 6.830 | 6.830 | 600 |
| 2024-02-20 | 7.310 | 7.688 | 7.288 | 7.310 | 7.310 | 1,292 |
| 2024-02-16 | 7.222 | 7.370 | 6.989 | 7.222 | 7.222 | 1,168 |
| 2024-02-15 | 7.081 | 7.081 | 7.081 | 7.081 | 7.081 | 8 |
| 2024-02-14 | 6.927 | 6.927 | 6.927 | 6.927 | 6.927 | 118 |
| 2024-02-13 | 6.835 | 6.835 | 6.770 | 6.835 | 6.835 | 193 |
| 2024-02-12 | 7.020 | 7.232 | 7.020 | 7.020 | 7.020 | 982 |
| 2024-02-08 | 7.120 | 7.213 | 6.974 | 7.120 | 7.120 | 362 |
| 2024-02-06 | 7.340 | 7.830 | 7.340 | 7.340 | 7.340 | 853 |
| 2024-02-05 | 7.490 | 7.510 | 7.490 | 7.490 | 7.490 | 243 |
| 2024-02-02 | 7.550 | 7.550 | 7.205 | 7.550 | 7.550 | 670 |
| 2024-02-01 | 7.110 | 7.130 | 7.110 | 7.110 | 7.110 | 486 |
| 2024-01-30 | 6.890 | 7.370 | 6.890 | 6.890 | 6.890 | 1,633 |
| 2024-01-29 | 7.400 | 7.400 | 6.898 | 7.400 | 7.400 | 864 |
| 2024-01-24 | 6.743 | 6.743 | 6.743 | 6.743 | 6.743 | 465 |
| 2024-01-22 | 6.754 | 6.754 | 6.588 | 6.754 | 6.754 | 152 |
| 2024-01-19 | 6.625 | 6.625 | 6.625 | 6.625 | 6.625 | 109 |
| 2024-01-18 | 6.540 | 7.075 | 6.540 | 6.540 | 6.540 | 370 |
| 2024-01-17 | 6.802 | 6.804 | 6.802 | 6.802 | 6.802 | 200 |
| 2024-01-16 | 7.142 | 7.142 | 7.142 | 7.142 | 7.142 | 343 |
| 2024-01-12 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 50 |
| 2024-01-10 | 7.107 | 7.765 | 7.107 | 7.107 | 7.107 | 1,026 |
| 2024-01-09 | 7.800 | 7.800 | 7.070 | 7.800 | 7.800 | 5,110 |
| 2024-01-08 | 6.930 | 7.000 | 6.930 | 6.930 | 6.930 | 263 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.