Syros Pharmaceuticals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-05 | 6.986 | 6.986 | 6.501 | 6.986 | 6.986 | 104 |
| 2024-01-04 | 7.023 | 7.023 | 7.023 | 7.023 | 7.023 | 352 |
| 2024-01-03 | 7.340 | 7.530 | 7.002 | 7.340 | 7.340 | 336 |
| 2024-01-02 | 8.058 | 8.097 | 7.912 | 8.058 | 8.058 | 2,407 |
| 2023-12-29 | 7.690 | 7.700 | 7.346 | 7.690 | 7.690 | 2,330 |
| 2023-12-28 | 7.143 | 7.143 | 7.143 | 7.143 | 7.143 | 900 |
| 2023-12-27 | 7.240 | 7.397 | 7.099 | 7.240 | 7.240 | 2,198 |
| 2023-12-26 | 7.040 | 7.040 | 6.202 | 7.040 | 7.040 | 1,128 |
| 2023-12-22 | 6.840 | 6.840 | 5.710 | 6.840 | 6.840 | 2,506 |
| 2023-12-20 | 5.381 | 5.381 | 5.381 | 5.381 | 5.381 | 400 |
| 2023-12-19 | 5.225 | 5.225 | 4.688 | 5.225 | 5.225 | 2,719 |
| 2023-12-18 | 4.225 | 4.225 | 4.225 | 4.225 | 4.225 | 100 |
| 2023-12-15 | 4.152 | 4.450 | 4.150 | 4.152 | 4.152 | 748 |
| 2023-12-14 | 4.452 | 4.452 | 4.452 | 4.452 | 4.452 | 165 |
| 2023-12-13 | 4.499 | 4.740 | 4.499 | 4.499 | 4.499 | 375 |
| 2023-12-12 | 4.716 | 5.193 | 4.716 | 4.716 | 4.716 | 780 |
| 2023-12-11 | 4.452 | 4.638 | 4.337 | 4.452 | 4.452 | 1,335 |
| 2023-12-08 | 4.190 | 4.558 | 4.190 | 4.190 | 4.190 | 453 |
| 2023-12-07 | 4.605 | 4.605 | 3.700 | 4.605 | 4.605 | 10,556 |
| 2023-12-06 | 3.900 | 4.575 | 3.100 | 3.900 | 3.900 | 11,843 |
| 2023-12-05 | 2.801 | 2.801 | 2.801 | 2.801 | 2.801 | 20 |
| 2023-11-20 | 2.902 | 2.902 | 2.891 | 2.902 | 2.902 | 90 |
| 2023-11-14 | 2.610 | 2.664 | 2.610 | 2.610 | 2.610 | 1,100 |
| 2023-11-08 | 3.090 | 3.120 | 3.090 | 3.090 | 3.090 | 12 |
| 2023-11-07 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 1 |
| 2023-11-03 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 1 |
| 2023-10-30 | 2.476 | 2.476 | 2.476 | 2.476 | 2.476 | 280 |
| 2023-10-23 | 2.320 | 2.320 | 2.318 | 2.320 | 2.320 | 1 |
| 2023-10-16 | 2.268 | 2.272 | 2.267 | 2.268 | 2.268 | 647 |
| 2023-10-12 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | 1 |
| 2023-10-11 | 2.771 | 2.771 | 2.771 | 2.771 | 2.771 | 26 |
| 2023-10-02 | 3.600 | 3.724 | 3.600 | 3.600 | 3.600 | 1,670 |
| 2023-09-22 | 3.903 | 3.904 | 3.901 | 3.903 | 3.903 | 244 |
| 2023-09-20 | 3.792 | 3.890 | 3.791 | 3.792 | 3.792 | 1,000 |
| 2023-09-19 | 3.858 | 3.858 | 3.858 | 3.858 | 3.858 | 200 |
| 2023-09-18 | 3.905 | 3.930 | 3.905 | 3.905 | 3.905 | 300 |
| 2023-09-05 | 3.830 | 3.855 | 3.829 | 3.830 | 3.830 | 2,600 |
| 2023-08-31 | 3.730 | 3.790 | 3.730 | 3.730 | 3.730 | 100 |
| 2023-08-25 | 4.078 | 4.078 | 4.078 | 4.078 | 4.078 | 200 |
| 2023-08-24 | 4.020 | 4.035 | 4.020 | 4.020 | 4.020 | 395 |
| 2023-08-18 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 777 |
| 2023-08-17 | 4.035 | 4.198 | 4.030 | 4.035 | 4.035 | 1,098 |
| 2023-08-16 | 4.053 | 4.056 | 4.053 | 4.053 | 4.053 | 1,595 |
| 2023-08-10 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 50 |
| 2023-08-08 | 3.685 | 3.685 | 3.685 | 3.685 | 3.685 | 100 |
| 2023-08-07 | 3.560 | 3.562 | 3.560 | 3.560 | 3.560 | 300 |
| 2023-08-04 | 3.624 | 3.915 | 3.624 | 3.624 | 3.624 | 199 |
| 2023-08-02 | 3.817 | 3.936 | 3.817 | 3.817 | 3.817 | 700 |
| 2023-08-01 | 3.878 | 3.878 | 3.845 | 3.878 | 3.878 | 1,200 |
| 2023-07-28 | 3.690 | 3.760 | 3.680 | 3.690 | 3.690 | 556 |
| 2023-07-24 | 3.290 | 3.290 | 3.251 | 3.290 | 3.290 | 920 |
| 2023-07-21 | 3.501 | 3.501 | 3.501 | 3.501 | 3.501 | 8 |
| 2023-07-19 | 3.462 | 3.600 | 3.462 | 3.462 | 3.462 | 108 |
| 2023-07-13 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 136 |
| 2023-07-11 | 3.139 | 3.139 | 3.139 | 3.139 | 3.139 | 476 |
| 2023-07-07 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 1 |
| 2023-07-06 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 6 |
| 2023-07-03 | 3.110 | 3.112 | 3.110 | 3.110 | 3.110 | 175 |
| 2023-06-28 | 2.832 | 2.832 | 2.832 | 2.832 | 2.832 | 100 |
| 2023-06-26 | 2.907 | 2.907 | 2.907 | 2.907 | 2.907 | 87 |
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.