Syros Pharmaceuticals Inc (SYRS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0325 | -16.2337662338 | 0.2002 | 0.205 | 0.16 | 1011217 | 0.17801637 | CS |
| 4 | -0.0823 | -32.92 | 0.25 | 0.2679 | 0.16 | 1365593 | 0.21112619 | CS |
| 12 | -3.2123 | -95.0384615385 | 3.38 | 3.38 | 0.16 | 10883222 | 0.31225124 | CS |
| 26 | -4.8323 | -96.646 | 5 | 5.53 | 0.16 | 5023825 | 0.40125337 | CS |
| 52 | -7.4623 | -97.8020969856 | 7.63 | 7.96 | 0.16 | 2597786 | 0.56239021 | CS |
| 156 | -1.5923 | -90.4715909091 | 1.76 | 8.17 | 0.16 | 1138319 | 0.8657199 | CS |
| 260 | -6.6523 | -97.5410557185 | 6.82 | 15.6499 | 0.16 | 918147 | 2.5654642 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 0.169 | 0.0033001 | 1.99 | 0.1656999 | 0.1737 | 0.1624 | 567405 |
| 1738625700 | 0.1656999 | -0.0095 | -5.42 | 0.1713 | 0.1752 | 0.16 | 975236 |
| 1738366500 | 0.1752 | 0.0053 | 3.12 | 0.177 | 0.18 | 0.1691 | 992545 |
| 1738280100 | 0.1699 | -0.0211 | -11.05 | 0.19 | 0.1968 | 0.1606 | 1434571 |
| 1738193700 | 0.191 | -0.0056 | -2.85 | 0.191 | 0.195 | 0.1822 | 764665 |
| 1738107300 | 0.1966 | -0.0059 | -2.91 | 0.2002 | 0.2049999 | 0.1855 | 889070 |
| 1738020900 | 0.2025 | -0.0088 | -4.16 | 0.201 | 0.2089 | 0.1962 | 603536 |
| 1737761700 | 0.2113 | 0.0058001 | 2.82 | 0.2072 | 0.214899 | 0.2049999 | 604724 |
| 1737675300 | 0.2054999 | 0 | 0.00 | 0.2054999 | 0.2054999 | 0.2054999 | 0 |
| 1737588900 | 0.2054999 | -0.0035 | -1.67 | 0.2044999 | 0.21 | 0.2039999 | 531305 |
| 1737502500 | 0.209 | -0.0104 | -4.74 | 0.22 | 0.227 | 0.2001 | 1388227 |
| 1737156900 | 0.2194 | 0.0144001 | 7.02 | 0.2112 | 0.23 | 0.206 | 1173040 |
| 1737070500 | 0.2049999 | -0.0331 | -13.90 | 0.2309 | 0.2355 | 0.2021 | 2313426 |
| 1736984100 | 0.2381 | 0.0005 | 0.21 | 0.2319 | 0.2467 | 0.213 | 1738221 |
| 1736897700 | 0.2376 | 0.0254 | 11.97 | 0.2166 | 0.2429 | 0.2093 | 1456434 |
| 1736811300 | 0.2122 | -0.0128 | -5.69 | 0.2166 | 0.2211 | 0.202 | 1086168 |
| 1736552100 | 0.225 | 0.015 | 7.14 | 0.2115 | 0.2262 | 0.1956 | 2526499 |
| 1736379300 | 0.21 | -0.0247 | -10.52 | 0.23 | 0.2369 | 0.2061 | 2041541 |
| 1736292900 | 0.2347 | -0.0268 | -10.25 | 0.25 | 0.2679 | 0.2311 | 2695869 |
| 1736206500 | 0.2615 | 0.0185 | 7.61 | 0.2482 | 0.277 | 0.2405 | 4149353 |
| 1735947300 | 0.243 | 0.0129 | 5.61 | 0.2356 | 0.2661 | 0.2311 | 6688829 |
| 1735860900 | 0.2301 | 0.0003 | 0.13 | 0.2377 | 0.24 | 0.2151 | 2203528 |
| 1735688100 | 0.2298 | -0.0204 | -8.15 | 0.2577999 | 0.2756 | 0.215 | 4791610 |
| 1735601700 | 0.2502 | 0.0412 | 19.71 | 0.209 | 0.31 | 0.201301 | 17561786 |
| 1735342500 | 0.209 | -0.0069 | -3.20 | 0.215 | 0.2245 | 0.1935 | 5148716 |
| 1735256100 | 0.2159 | 0.013 | 6.41 | 0.2 | 0.2168 | 0.2 | 1273034 |
| 1735077840 | 0.2029 | -0.001 | -0.49 | 0.199 | 0.212 | 0.199 | 934841 |
| 1734996900 | 0.2039 | 0.0039 | 1.95 | 0.2025 | 0.2053 | 0.1945 | 996293 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
