Syros Pharmaceuticals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-09 | 0.252 | 0.260 | 0.230 | 0.252 | 0.252 | 935,163 |
| 2024-12-06 | 0.235 | 0.247 | 0.224 | 0.235 | 0.235 | 900,878 |
| 2024-12-05 | 0.239 | 0.250 | 0.231 | 0.239 | 0.239 | 878,292 |
| 2024-12-04 | 0.253 | 0.262 | 0.246 | 0.253 | 0.253 | 1,100,007 |
| 2024-12-03 | 0.251 | 0.266 | 0.250 | 0.251 | 0.251 | 1,288,025 |
| 2024-12-02 | 0.257 | 0.280 | 0.253 | 0.257 | 0.257 | 1,356,893 |
| 2024-11-29 | 0.272 | 0.279 | 0.260 | 0.272 | 0.272 | 549,906 |
| 2024-11-27 | 0.271 | 0.285 | 0.250 | 0.271 | 0.271 | 2,409,632 |
| 2024-11-26 | 0.256 | 0.265 | 0.236 | 0.256 | 0.256 | 1,417,944 |
| 2024-11-25 | 0.259 | 0.299 | 0.257 | 0.259 | 0.259 | 2,466,083 |
| 2024-11-22 | 0.285 | 0.300 | 0.258 | 0.285 | 0.285 | 2,436,408 |
| 2024-11-21 | 0.273 | 0.290 | 0.260 | 0.273 | 0.273 | 2,469,493 |
| 2024-11-20 | 0.287 | 0.300 | 0.249 | 0.287 | 0.287 | 4,736,564 |
| 2024-11-19 | 0.320 | 0.372 | 0.192 | 0.320 | 0.320 | 16,866,008 |
| 2024-11-18 | 0.199 | 0.270 | 0.183 | 0.199 | 0.199 | 3,333,684 |
| 2024-11-15 | 0.260 | 0.300 | 0.249 | 0.260 | 0.260 | 1,058,379 |
| 2024-11-14 | 0.305 | 0.420 | 0.280 | 0.305 | 0.305 | 4,160,147 |
| 2024-11-13 | 0.356 | 0.700 | 0.350 | 0.356 | 0.356 | 4,404,389 |
| 2024-11-12 | 2.863 | 3.450 | 2.841 | 2.863 | 2.863 | 181,449 |
| 2024-11-11 | 3.201 | 3.400 | 2.600 | 3.201 | 3.201 | 261,976 |
| 2024-11-08 | 2.610 | 2.650 | 2.500 | 2.610 | 2.610 | 15,248 |
| 2024-11-07 | 2.511 | 2.599 | 2.450 | 2.511 | 2.511 | 14,553 |
| 2024-11-06 | 2.501 | 2.655 | 2.479 | 2.501 | 2.501 | 31,003 |
| 2024-11-05 | 2.541 | 2.570 | 2.420 | 2.541 | 2.541 | 10,508 |
| 2024-11-04 | 2.469 | 2.529 | 2.140 | 2.469 | 2.469 | 39,628 |
| 2024-11-01 | 2.269 | 2.660 | 2.070 | 2.269 | 2.269 | 53,739 |
| 2024-10-31 | 2.530 | 2.620 | 2.440 | 2.530 | 2.530 | 25,724 |
| 2024-10-30 | 2.510 | 2.584 | 2.320 | 2.510 | 2.510 | 107,940 |
| 2024-10-29 | 2.550 | 2.700 | 2.049 | 2.550 | 2.550 | 531,928 |
| 2024-10-28 | 2.107 | 2.170 | 2.000 | 2.107 | 2.107 | 26,648 |
| 2024-10-25 | 2.030 | 2.148 | 2.020 | 2.030 | 2.030 | 13,801 |
| 2024-10-24 | 2.041 | 2.358 | 2.041 | 2.041 | 2.041 | 29,731 |
| 2024-10-23 | 2.251 | 2.553 | 2.251 | 2.251 | 2.251 | 36,876 |
| 2024-10-22 | 2.553 | 2.560 | 2.111 | 2.553 | 2.553 | 522,882 |
| 2024-10-21 | 2.121 | 2.150 | 1.890 | 2.121 | 2.121 | 50,776 |
| 2024-10-18 | 1.954 | 1.980 | 1.920 | 1.954 | 1.954 | 7,309 |
| 2024-10-17 | 1.945 | 1.959 | 1.880 | 1.945 | 1.945 | 13,976 |
| 2024-10-16 | 1.900 | 1.978 | 1.821 | 1.900 | 1.900 | 37,304 |
| 2024-10-15 | 2.045 | 2.051 | 1.967 | 2.045 | 2.045 | 20,615 |
| 2024-10-14 | 1.935 | 1.960 | 1.931 | 1.935 | 1.935 | 11,118 |
| 2024-10-11 | 1.950 | 1.959 | 1.927 | 1.950 | 1.950 | 5,655 |
| 2024-10-10 | 1.935 | 1.975 | 1.911 | 1.935 | 1.935 | 15,534 |
| 2024-10-09 | 1.979 | 2.000 | 1.957 | 1.979 | 1.979 | 3,105 |
| 2024-10-08 | 1.985 | 1.999 | 1.900 | 1.985 | 1.985 | 9,091 |
| 2024-10-07 | 1.970 | 1.999 | 1.970 | 1.970 | 1.970 | 12,739 |
| 2024-10-04 | 1.999 | 2.000 | 1.920 | 1.999 | 1.999 | 3,149 |
| 2024-10-03 | 1.947 | 2.018 | 1.890 | 1.947 | 1.947 | 10,181 |
| 2024-10-02 | 1.945 | 1.999 | 1.850 | 1.945 | 1.945 | 19,108 |
| 2024-10-01 | 1.955 | 2.155 | 1.940 | 1.955 | 1.955 | 27,899 |
| 2024-09-30 | 2.219 | 2.300 | 2.000 | 2.219 | 2.219 | 87,469 |
| 2024-09-27 | 1.953 | 1.999 | 1.947 | 1.953 | 1.953 | 6,316 |
| 2024-09-26 | 1.905 | 1.938 | 1.880 | 1.905 | 1.905 | 12,985 |
| 2024-09-25 | 1.901 | 2.000 | 1.887 | 1.901 | 1.901 | 9,957 |
| 2024-09-24 | 1.913 | 1.960 | 1.861 | 1.913 | 1.913 | 10,826 |
| 2024-09-23 | 1.875 | 1.950 | 1.831 | 1.875 | 1.875 | 23,703 |
| 2024-09-20 | 1.917 | 2.033 | 1.891 | 1.917 | 1.917 | 15,081 |
| 2024-09-19 | 1.991 | 2.020 | 1.961 | 1.991 | 1.991 | 12,276 |
| 2024-09-18 | 1.970 | 1.999 | 1.920 | 1.970 | 1.970 | 26,867 |
| 2024-09-17 | 2.041 | 2.129 | 1.950 | 2.041 | 2.041 | 34,310 |
| 2024-09-16 | 2.049 | 2.100 | 1.787 | 2.049 | 2.049 | 154,644 |
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.