Syros Pharmaceuticals Inc (SYRS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.083 | -85.0204081633 | 2.45 | 3.4 | 0.1569 | 408785 | 2.88167285 | CS |
| 4 | -1.623 | -81.5577889447 | 1.99 | 3.4 | 0.1569 | 525523 | 2.41839731 | CS |
| 12 | -1.333 | -78.4117647059 | 1.7 | 3.4 | 0.1569 | 332333 | 2.15293122 | CS |
| 26 | -4.613 | -92.6305220884 | 4.98 | 6.9275 | 0.1569 | 268650 | 2.78181071 | CS |
| 52 | -2.353 | -86.5073529412 | 2.72 | 8.17 | 0.1569 | 256960 | 4.16974641 | CS |
| 156 | -3.793 | -91.1778846154 | 4.16 | 8.17 | 0.1569 | 372991 | 2.23394199 | CS |
| 260 | -4.753 | -92.83203125 | 5.12 | 15.6499 | 0.1569 | 464170 | 5.04921281 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731454500 | 2.73 | -0.5 | -15.48 | 3.38 | 3.38 | 2.72 | 9708283 |
| 1731368100 | 3.23 | 0.62 | 23.75 | 2.63 | 3.4 | 2.63 | 1014964 |
| 1731108900 | 2.61 | 0.05 | 1.95 | 2.57 | 2.68 | 2.5499 | 346175 |
| 1731022500 | 2.56 | 0.11 | 4.49 | 2.45 | 2.62 | 2.4366 | 224333 |
| 1730936100 | 2.45 | -0.08 | -3.16 | 2.5599 | 2.69 | 2.41 | 326332 |
| 1730849700 | 2.5299999 | 0.1 | 4.12 | 2.45 | 2.59 | 2.4232999 | 132119 |
| 1730763300 | 2.43 | 0.17 | 7.28 | 2.2799999 | 2.5299 | 2.2207 | 398459 |
| 1730500500 | 2.265 | -0.26 | -10.12 | 2.07 | 2.3256 | 2.06 | 504532 |
| 1730414100 | 2.52 | 0.01 | 0.40 | 2.5299999 | 2.6198 | 2.44 | 278405 |
| 1730327700 | 2.5099999 | -0.02 | -0.79 | 2.4 | 2.583618 | 2.31 | 533207 |
| 1730241300 | 2.5299999 | 0.42 | 19.91 | 2.1 | 2.77 | 2.0299999 | 1358176 |
| 1730154900 | 2.11 | 0.11 | 5.50 | 2 | 2.1697 | 2 | 197519 |
| 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 | 741574 |
| 1729722900 | 2.25 | -0.22 | -8.91 | 2.47 | 2.5526 | 2.2 | 476548 |
| 1729636500 | 2.47 | 0.23 | 10.27 | 2.23 | 2.6915 | 2.1107999 | 1249262 |
| 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 | 159655 |
| 1728599700 | 1.95 | -0.01 | -0.51 | 1.94 | 1.98 | 1.9 | 101127 |
| 1728513300 | 1.96 | -0.04 | -2.00 | 2 | 2 | 1.92 | 81747 |
| 1728426900 | 2 | 0.06 | 3.09 | 1.94 | 2.0099999 | 1.94 | 65488 |
| 1728340500 | 1.94 | -0.02 | -1.02 | 1.97 | 1.9999 | 1.93 | 124713 |
| 1728081300 | 1.96 | 0.02 | 1.03 | 1.955 | 2 | 1.95 | 74853 |
| 1727994900 | 1.94 | 0.01 | 0.52 | 1.96 | 2.0299999 | 1.89 | 140071 |
| 1727908500 | 1.93 | 0.03 | 1.58 | 1.95 | 2 | 1.85 | 256827 |
| 1727822100 | 1.9 | -0.25 | -11.63 | 2.1 | 2.16 | 1.9 | 234909 |
| 1727735520 | 2.15 | 0.15 | 7.50 | 2 | 2.3 | 2 | 369720 |
| 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 |
| 1726871700 | 1.95 | -0.05 | -2.50 | 1.95 | 2.0326 | 1.89 | 207078 |
| 1726785300 | 2 | 0.02 | 1.01 | 2.0099999 | 2.0299999 | 1.95 | 165246 |
| 1726698900 | 1.98 | -0.02 | -1.00 | 1.99 | 2.08 | 1.92 | 188843 |
| 1726612500 | 2 | 0.02 | 1.01 | 2.035 | 2.13 | 1.93 | 359148 |
| 1726526100 | 1.98 | 0.03 | 1.54 | 1.99 | 2.1 | 1.78 | 812760 |
| 1726266900 | 1.95 | 0.38 | 24.20 | 1.905 | 2.0099999 | 1.77 | 1986487 |
| 1726180500 | 1.57 | -0.04 | -2.18 | 1.7 | 1.7016 | 1.55 | 498521 |
| 1726094100 | 1.605 | 0.04 | 2.88 | 1.57 | 1.75 | 1.55 | 214343 |
| 1726007700 | 1.56 | 0.06 | 4.00 | 1.51 | 1.57 | 1.43 | 253882 |
| 1725921300 | 1.5 | -0.02 | -0.99 | 1.53 | 1.567 | 1.48 | 80273 |
| 1725662100 | 1.5149999 | -0.02 | -0.98 | 1.58 | 1.58 | 1.51 | 91388 |
| 1725575700 | 1.53 | 0 | 0.00 | 1.545 | 1.65 | 1.53 | 122598 |
| 1725489300 | 1.53 | -0.02 | -1.29 | 1.54 | 1.57 | 1.5 | 112489 |
| 1725402900 | 1.55 | -0.09 | -5.49 | 1.65 | 1.69 | 1.55 | 107522 |
| 1725057300 | 1.6399999 | -0.02 | -1.20 | 1.69 | 1.692 | 1.61 | 113162 |
| 1724970900 | 1.66 | 0.07 | 4.40 | 1.62 | 1.7 | 1.59 | 157973 |
| 1724884500 | 1.59 | 0.02 | 1.27 | 1.59 | 1.65 | 1.55 | 118790 |
| 1724798100 | 1.57 | -0.1 | -5.99 | 1.67 | 1.74 | 1.53 | 259325 |
| 1724711700 | 1.67 | 0.01 | 0.60 | 1.68 | 1.75 | 1.56 | 246962 |
| 1724452500 | 1.66 | 0.04 | 2.47 | 1.6299999 | 1.7 | 1.6203 | 136099 |
| 1724366100 | 1.62 | -0.09 | -5.26 | 1.72 | 1.72 | 1.61 | 166795 |
| 1724279700 | 1.71 | -0.03 | -1.72 | 1.71 | 1.78 | 1.66 | 147590 |
| 1724193300 | 1.74 | 0 | 0.00 | 1.7 | 1.79 | 1.6525 | 224202 |
| 1724106900 | 1.74 | 0.22 | 14.47 | 1.5 | 1.75 | 1.5 | 497521 |
| 1723847700 | 1.52 | -0.01 | -0.65 | 1.55 | 1.62 | 1.48 | 313779 |
| 1723761300 | 1.53 | -0.09 | -5.26 | 1.61 | 1.7 | 1.48 | 666677 |
| 1723674900 | 1.615 | -0.31 | -15.89 | 1.94 | 2 | 1.5633 | 1260304 |
| 1723588500 | 1.92 | -3.09 | -61.68 | 1.856 | 2.1 | 1.82 | 4524692 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
