Syros Pharmaceuticals Inc (SYRS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0071 | -3.36492890995 | 0.211 | 0.2231 | 0.1904 | 1850522 | 0.20765887 | CS |
| 4 | -0.095 | -31.7832050853 | 0.2989 | 0.2989 | 0.1904 | 2407811 | 0.23966593 | CS |
| 12 | -1.7961 | -89.805 | 2 | 3.4 | 0.183 | 9055993 | 0.36975179 | CS |
| 26 | -5.2561 | -96.2655677656 | 5.46 | 6.9275 | 0.183 | 4357832 | 0.44963544 | CS |
| 52 | -6.0261 | -96.7271268058 | 6.23 | 8.17 | 0.183 | 2304299 | 0.67909826 | CS |
| 156 | -3.3061 | -94.1908831909 | 3.51 | 8.17 | 0.183 | 1052847 | 0.9550397 | CS |
| 260 | -6.7361 | -97.0619596542 | 6.94 | 15.6499 | 0.183 | 863991 | 2.78628745 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.2 | -0.0018 | -0.89 | 0.21 | 0.22 | 0.2 | 2841706 |
| 1734651300 | 0.2018 | -0.0072 | -3.44 | 0.21 | 0.2111 | 0.1904 | 1547758 |
| 1734564900 | 0.209 | -0.0002 | -0.10 | 0.2049 | 0.21 | 0.2013 | 914957 |
| 1734478500 | 0.2092 | -0.0108 | -4.91 | 0.213 | 0.215 | 0.2 | 1983916 |
| 1734392100 | 0.22 | 0.0128 | 6.18 | 0.2125 | 0.2231 | 0.208 | 2210313 |
| 1734132900 | 0.2072 | -0.0286 | -12.13 | 0.2301 | 0.2399 | 0.1995 | 3546718 |
| 1734046500 | 0.2358 | -0.0091 | -3.72 | 0.2494 | 0.2599 | 0.2301 | 2031542 |
| 1733960100 | 0.2449 | 0.001 | 0.41 | 0.235 | 0.2493 | 0.232 | 1623989 |
| 1733873700 | 0.2439 | -0.0001 | -0.04 | 0.238 | 0.2497 | 0.2339 | 1069160 |
| 1733787300 | 0.244 | 0.004 | 1.67 | 0.2454 | 0.26 | 0.238001 | 2407161 |
| 1733528100 | 0.24 | 0.0036 | 1.52 | 0.2315 | 0.247 | 0.2222 | 2303549 |
| 1733441700 | 0.2364 | -0.0103 | -4.18 | 0.242 | 0.2491 | 0.231 | 2164151 |
| 1733355300 | 0.2467 | -0.003 | -1.20 | 0.2604 | 0.2614 | 0.244 | 2216292 |
| 1733268900 | 0.2497 | -0.0073 | -2.84 | 0.25 | 0.2657 | 0.2465 | 2029546 |
| 1733182500 | 0.257 | -0.0145 | -5.34 | 0.2788 | 0.279 | 0.252701 | 2995661 |
| 1732917840 | 0.2715 | 0.004 | 1.50 | 0.2675 | 0.2793 | 0.2607 | 1725991 |
| 1732750500 | 0.2675 | 0.0166 | 6.62 | 0.2509 | 0.2844999 | 0.25 | 4941950 |
| 1732664100 | 0.2509 | -0.0063 | -2.45 | 0.2639 | 0.265199 | 0.2361 | 3048298 |
| 1732577700 | 0.2572 | -0.036 | -12.28 | 0.2989 | 0.2989 | 0.255 | 5211626 |
| 1732318500 | 0.2932 | 0.0332 | 12.77 | 0.264 | 0.2983 | 0.2576 | 6358511 |
| 1732232100 | 0.26 | -0.03 | -10.34 | 0.27 | 0.2898 | 0.26 | 5311041 |
| 1732145700 | 0.29 | 0.0132 | 4.77 | 0.29 | 0.3004 | 0.2491 | 16116853 |
| 1732059300 | 0.2768 | 0.078 | 39.24 | 0.2006 | 0.3735 | 0.1923999 | 365566974 |
| 1731972900 | 0.1988 | -0.0605 | -23.33 | 0.2592999 | 0.2597999 | 0.183 | 13658377 |
| 1731713700 | 0.2592999 | -0.0158 | -5.74 | 0.2698999 | 0.2785 | 0.2489 | 6300823 |
| 1731627300 | 0.2751 | -0.0839 | -23.37 | 0.3837999 | 0.4015 | 0.27 | 16951513 |
| 1731540900 | 0.359 | -2.371 | -86.85 | 0.3975 | 0.4096 | 0.35 | 38454874 |
| 1731454500 | 2.73 | -0.5 | -15.48 | 3.38 | 3.38 | 2.72 | 9722392 |
| 1731368100 | 3.23 | 0.62 | 23.75 | 2.63 | 3.4 | 2.63 | 1016168 |
| 1731108900 | 2.61 | 0.05 | 1.95 | 2.57 | 2.68 | 2.5499 | 346423 |
| 1731022500 | 2.56 | 0.11 | 4.49 | 2.45 | 2.62 | 2.4366 | 225687 |
| 1730936100 | 2.45 | -0.08 | -3.16 | 2.59 | 2.69 | 2.41 | 323736 |
| 1730849700 | 2.5299999 | 0.1 | 4.12 | 2.42 | 2.59 | 2.42 | 133198 |
| 1730763300 | 2.43 | 0.17 | 7.28 | 2.2799999 | 2.5299 | 2.2207 | 398992 |
| 1730500500 | 2.265 | -0.26 | -10.12 | 2.07 | 2.3256 | 2.06 | 523534 |
| 1730414100 | 2.52 | 0.01 | 0.40 | 2.5299999 | 2.6198 | 2.44 | 290152 |
| 1730327700 | 2.5099999 | -0.02 | -0.79 | 2.46 | 2.583618 | 2.31 | 557249 |
| 1730241300 | 2.5299999 | 0.42 | 19.91 | 2.09 | 2.77 | 2.0299999 | 1358828 |
| 1730154900 | 2.11 | 0.11 | 5.50 | 2 | 2.1697 | 2 | 198166 |
| 1729895700 | 2 | -0.07 | -3.38 | 2.07 | 2.1538 | 1.98 | 260484 |
| 1729809300 | 2.07 | -0.18 | -8.00 | 2.2599999 | 2.36 | 2.02 | 741941 |
| 1729722900 | 2.25 | -0.22 | -8.91 | 2.47 | 2.5526 | 2.2 | 477121 |
| 1729636500 | 2.47 | 0.23 | 10.27 | 2.23 | 2.6915 | 2.1107999 | 1266839 |
| 1729550100 | 2.24 | 0.28 | 14.29 | 1.93 | 2.24 | 1.89 | 1721916 |
| 1729290900 | 1.96 | 0.01 | 0.51 | 1.95 | 1.9793 | 1.9387 | 122670 |
| 1729204500 | 1.95 | 0.04 | 2.09 | 1.93 | 1.97 | 1.87 | 135388 |
| 1729118100 | 1.91 | -0.08 | -4.02 | 1.96 | 1.986 | 1.82 | 284123 |
| 1729031700 | 1.99 | 0.02 | 1.02 | 1.99 | 2.08 | 1.96 | 204270 |
| 1728945300 | 1.97 | 0.04 | 2.07 | 1.95 | 1.98 | 1.93 | 89766 |
| 1728686100 | 1.93 | -0.02 | -1.03 | 1.94 | 1.97 | 1.91 | 159709 |
| 1728599700 | 1.95 | -0.01 | -0.51 | 1.94 | 1.98 | 1.9 | 101144 |
| 1728513300 | 1.96 | -0.04 | -2.00 | 2 | 2 | 1.92 | 81747 |
| 1728426900 | 2 | 0.06 | 3.09 | 1.94 | 2.0099999 | 1.94 | 77038 |
| 1728340500 | 1.94 | -0.02 | -1.02 | 1.97 | 1.9999 | 1.93 | 125484 |
| 1728081300 | 1.96 | 0.02 | 1.03 | 1.99 | 2 | 1.95 | 77863 |
| 1727994900 | 1.94 | 0.01 | 0.52 | 1.94 | 2.0299999 | 1.89 | 155900 |
| 1727908500 | 1.93 | 0.03 | 1.58 | 1.95 | 2 | 1.85 | 260975 |
| 1727822100 | 1.9 | -0.25 | -11.63 | 2.1 | 2.16 | 1.9 | 237705 |
| 1727735700 | 2.15 | 0.15 | 7.50 | 2 | 2.3 | 2 | 371147 |
| 1727476500 | 2 | 0.04 | 2.04 | 1.99 | 2 | 1.93 | 131058 |
| 1727390100 | 1.96 | 0.04 | 2.08 | 1.89 | 1.97 | 1.86 | 116664 |
| 1727303700 | 1.92 | -0.01 | -0.52 | 1.92 | 1.97 | 1.89 | 95472 |
| 1727217300 | 1.93 | 0.05 | 2.66 | 1.92 | 1.94 | 1.85 | 103976 |
| 1727130900 | 1.88 | -0.07 | -3.59 | 1.95 | 1.95 | 1.83 | 179677 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
