Syros Pharmaceuticals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 1.863 | 2.110 | 1.770 | 1.863 | 1.863 | 814,790 |
| 2024-09-12 | 1.601 | 1.720 | 1.550 | 1.601 | 1.601 | 69,189 |
| 2024-09-11 | 1.610 | 1.750 | 1.551 | 1.610 | 1.610 | 26,936 |
| 2024-09-10 | 1.545 | 1.545 | 1.435 | 1.545 | 1.545 | 5,115 |
| 2024-09-09 | 1.530 | 1.565 | 1.515 | 1.530 | 1.530 | 2,356 |
| 2024-09-06 | 1.521 | 1.613 | 1.520 | 1.521 | 1.521 | 2,979 |
| 2024-09-05 | 1.589 | 1.644 | 1.520 | 1.589 | 1.589 | 17,165 |
| 2024-09-04 | 1.550 | 1.560 | 1.501 | 1.550 | 1.550 | 10,527 |
| 2024-09-03 | 1.611 | 1.665 | 1.600 | 1.611 | 1.611 | 11,285 |
| 2024-08-30 | 1.639 | 1.708 | 1.630 | 1.639 | 1.639 | 7,654 |
| 2024-08-29 | 1.665 | 1.695 | 1.540 | 1.665 | 1.665 | 5,051 |
| 2024-08-28 | 1.591 | 1.658 | 1.570 | 1.591 | 1.591 | 20,972 |
| 2024-08-27 | 1.598 | 1.740 | 1.545 | 1.598 | 1.598 | 30,103 |
| 2024-08-26 | 1.645 | 1.680 | 1.580 | 1.645 | 1.645 | 11,114 |
| 2024-08-23 | 1.645 | 1.659 | 1.645 | 1.645 | 1.645 | 139 |
| 2024-08-22 | 1.662 | 1.717 | 1.640 | 1.662 | 1.662 | 4,260 |
| 2024-08-21 | 1.720 | 1.730 | 1.701 | 1.720 | 1.720 | 74 |
| 2024-08-20 | 1.653 | 1.715 | 1.653 | 1.653 | 1.653 | 1,918 |
| 2024-08-19 | 1.625 | 1.625 | 1.540 | 1.625 | 1.625 | 3,081 |
| 2024-08-16 | 1.541 | 1.603 | 1.520 | 1.541 | 1.541 | 6,560 |
| 2024-08-15 | 1.578 | 1.685 | 1.558 | 1.578 | 1.578 | 3,648 |
| 2024-08-14 | 1.725 | 1.960 | 1.725 | 1.725 | 1.725 | 6,837 |
| 2024-08-13 | 1.920 | 2.039 | 1.808 | 1.920 | 1.920 | 36,550 |
| 2024-08-09 | 5.130 | 5.130 | 5.123 | 5.130 | 5.130 | 550 |
| 2024-08-07 | 5.120 | 5.250 | 5.120 | 5.120 | 5.120 | 4 |
| 2024-08-01 | 6.078 | 6.078 | 6.078 | 6.078 | 6.078 | 200 |
| 2024-07-31 | 6.229 | 6.229 | 6.229 | 6.229 | 6.229 | 100 |
| 2024-07-26 | 6.306 | 6.306 | 6.115 | 6.306 | 6.306 | 16,462 |
| 2024-07-25 | 6.022 | 6.022 | 5.920 | 6.022 | 6.022 | 18 |
| 2024-07-23 | 6.026 | 6.026 | 6.026 | 6.026 | 6.026 | 75 |
| 2024-07-19 | 6.274 | 6.314 | 6.230 | 6.274 | 6.274 | 672 |
| 2024-07-18 | 6.700 | 6.780 | 6.505 | 6.700 | 6.700 | 4,821 |
| 2024-07-17 | 6.529 | 6.530 | 6.435 | 6.529 | 6.529 | 1,800 |
| 2024-07-16 | 6.602 | 6.638 | 6.340 | 6.602 | 6.602 | 1,900 |
| 2024-07-15 | 6.240 | 6.300 | 6.240 | 6.240 | 6.240 | 838 |
| 2024-07-12 | 5.960 | 5.960 | 5.795 | 5.960 | 5.960 | 1,535 |
| 2024-07-11 | 5.770 | 5.794 | 5.760 | 5.770 | 5.770 | 34 |
| 2024-07-10 | 5.700 | 5.705 | 5.695 | 5.700 | 5.700 | 400 |
| 2024-07-05 | 4.895 | 4.895 | 4.895 | 4.895 | 4.895 | 50 |
| 2024-07-03 | 5.018 | 5.030 | 5.018 | 5.018 | 5.018 | 469 |
| 2024-06-27 | 5.665 | 5.738 | 5.665 | 5.665 | 5.665 | 401 |
| 2024-06-26 | 5.713 | 5.745 | 5.650 | 5.713 | 5.713 | 171 |
| 2024-06-24 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 100 |
| 2024-06-17 | 5.820 | 5.945 | 5.820 | 5.820 | 5.820 | 512 |
| 2024-06-14 | 6.070 | 6.080 | 5.951 | 6.070 | 6.070 | 163 |
| 2024-06-11 | 5.258 | 5.258 | 5.129 | 5.258 | 5.258 | 862 |
| 2024-06-10 | 5.190 | 5.190 | 5.000 | 5.190 | 5.190 | 1 |
| 2024-06-03 | 5.169 | 5.169 | 5.169 | 5.169 | 5.169 | 43 |
| 2024-05-30 | 5.044 | 5.080 | 5.044 | 5.044 | 5.044 | 120 |
| 2024-05-23 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 72 |
| 2024-05-21 | 5.599 | 5.599 | 5.599 | 5.599 | 5.599 | 22 |
| 2024-05-16 | 5.410 | 5.441 | 5.383 | 5.410 | 5.410 | 427 |
| 2024-05-15 | 5.471 | 5.723 | 5.471 | 5.471 | 5.471 | 363 |
| 2024-05-13 | 5.100 | 5.100 | 5.040 | 5.100 | 5.100 | 99 |
| 2024-05-10 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 4 |
| 2024-05-09 | 5.260 | 5.330 | 5.260 | 5.260 | 5.260 | 23 |
| 2024-05-08 | 4.950 | 5.050 | 4.950 | 4.950 | 4.950 | 139 |
| 2024-05-07 | 5.185 | 5.205 | 5.066 | 5.185 | 5.185 | 510 |
| 2024-05-06 | 5.155 | 5.155 | 5.155 | 5.155 | 5.155 | 500 |
| 2024-05-03 | 5.074 | 5.074 | 5.074 | 5.074 | 5.074 | 187 |
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.