Syros Pharmaceuticals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 3.158 | 3.158 | 3.158 | 3.158 | 3.158 | 100 |
| 2023-06-14 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 1 |
| 2023-06-13 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 100 |
| 2023-06-12 | 3.595 | 3.595 | 3.595 | 3.595 | 3.595 | 35 |
| 2023-06-08 | 3.607 | 3.607 | 3.550 | 3.607 | 3.607 | 600 |
| 2023-06-06 | 3.665 | 3.665 | 3.665 | 3.665 | 3.665 | 500 |
| 2023-06-02 | 3.761 | 3.761 | 3.730 | 3.761 | 3.761 | 15 |
| 2023-06-01 | 3.798 | 3.816 | 3.798 | 3.798 | 3.798 | 752 |
| 2023-05-24 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1,000 |
| 2023-05-19 | 3.945 | 3.945 | 3.900 | 3.945 | 3.945 | 756 |
| 2023-05-18 | 3.860 | 4.010 | 3.860 | 3.860 | 3.860 | 624 |
| 2023-05-17 | 4.040 | 4.040 | 3.975 | 4.040 | 4.040 | 1,192 |
| 2023-05-15 | 3.703 | 3.703 | 3.703 | 3.703 | 3.703 | 118 |
| 2023-05-11 | 3.406 | 3.406 | 3.406 | 3.406 | 3.406 | 50 |
| 2023-05-10 | 3.548 | 3.548 | 3.378 | 3.548 | 3.548 | 1,369 |
| 2023-05-05 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 10 |
| 2023-05-04 | 3.000 | 3.020 | 3.000 | 3.000 | 3.000 | 44 |
| 2023-05-03 | 3.005 | 3.005 | 3.005 | 3.005 | 3.005 | 100 |
| 2023-04-27 | 2.980 | 3.074 | 2.980 | 2.980 | 2.980 | 98 |
| 2023-04-26 | 3.150 | 3.150 | 3.095 | 3.150 | 3.150 | 14 |
| 2023-04-25 | 2.775 | 2.775 | 2.775 | 2.775 | 2.775 | 5 |
| 2023-04-24 | 2.795 | 2.795 | 2.712 | 2.795 | 2.795 | 273 |
| 2023-04-21 | 2.652 | 2.652 | 2.652 | 2.652 | 2.652 | 205 |
| 2023-04-14 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 300 |
| 2023-04-11 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 6 |
| 2023-04-06 | 2.537 | 2.560 | 2.537 | 2.537 | 2.537 | 42 |
| 2023-03-24 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 88 |
| 2023-03-16 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 64 |
| 2023-03-14 | 3.045 | 3.045 | 3.045 | 3.045 | 3.045 | 120 |
| 2023-03-10 | 3.042 | 3.560 | 3.042 | 3.042 | 3.042 | 650 |
| 2023-03-09 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 100 |
| 2023-03-07 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 79 |
| 2023-03-06 | 3.859 | 3.940 | 3.859 | 3.859 | 3.859 | 2,082 |
| 2023-03-02 | 3.612 | 3.612 | 3.612 | 3.612 | 3.612 | 100 |
| 2023-02-24 | 3.780 | 3.780 | 3.750 | 3.780 | 3.780 | 133 |
| 2023-02-14 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 58 |
| 2023-02-07 | 4.747 | 4.772 | 4.747 | 4.747 | 4.747 | 155 |
| 2023-02-03 | 5.188 | 5.250 | 5.166 | 5.188 | 5.188 | 711 |
| 2023-02-02 | 5.129 | 5.740 | 4.970 | 5.129 | 5.129 | 257 |
| 2023-02-01 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 20 |
| 2023-01-31 | 5.270 | 5.270 | 4.962 | 5.270 | 5.270 | 820 |
| 2023-01-30 | 4.394 | 4.394 | 4.394 | 4.394 | 4.394 | 100 |
| 2023-01-27 | 4.590 | 4.590 | 4.374 | 4.590 | 4.590 | 251 |
| 2023-01-26 | 4.396 | 5.350 | 4.260 | 4.396 | 4.396 | 4,713 |
| 2023-01-24 | 4.498 | 4.498 | 4.352 | 4.498 | 4.498 | 493 |
| 2023-01-23 | 4.557 | 4.557 | 4.557 | 4.557 | 4.557 | 1 |
| 2023-01-20 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 10 |
| 2023-01-19 | 4.400 | 4.400 | 4.320 | 4.400 | 4.400 | 500 |
| 2023-01-17 | 4.646 | 4.646 | 4.646 | 4.646 | 4.646 | 300 |
| 2023-01-11 | 4.680 | 4.680 | 4.244 | 4.680 | 4.680 | 314 |
| 2023-01-10 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 2 |
| 2023-01-05 | 3.355 | 3.355 | 3.355 | 3.355 | 3.355 | 100 |
| 2023-01-03 | 3.585 | 3.610 | 3.585 | 3.585 | 3.585 | 468 |
| 2022-12-29 | 3.381 | 3.381 | 3.322 | 3.381 | 3.381 | 19 |
| 2022-12-16 | 3.515 | 3.515 | 3.515 | 3.515 | 3.515 | 68 |
| 2022-12-13 | 3.935 | 3.935 | 3.934 | 3.935 | 3.935 | 170 |
| 2022-12-09 | 3.575 | 3.575 | 3.575 | 3.575 | 3.575 | 75 |
| 2022-12-06 | 3.575 | 3.575 | 3.575 | 3.575 | 3.575 | 191 |
| 2022-12-05 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 1 |
| 2022-11-22 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 1 |
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.