-
5 DAY PERFORMANCE
+4.17% -
1 MONTH PERFORMANCE
+21.95% -
3 MONTH PERFORMANCE
-61.24% -
6 MONTH PERFORMANCE
-62.62% -
YEAR-TO-DATE PERFORMANCE
-74.33% -
1 YEAR PERFORMANCE
-49.37%
Syros Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.99 | $2.00 (0.5%) | $2.00 | $1.93 | 131,053 | $78.54 M |
| 09/26/2024 | $1.89 | $1.96 (3.7%) | $1.97 | $1.86 | 116,681 | $76.97 M |
| 09/25/2024 | $1.92 | $1.92 (0%) | $1.97 | $1.89 | 96,026 | $75.40 M |
| 09/24/2024 | $1.92 | $1.93 (0.52%) | $1.94 | $1.85 | 104,000 | $75.79 M |
| 09/23/2024 | $1.95 | $1.88 (-3.59%) | $1.95 | $1.83 | 179,700 | $73.83 M |
| 09/20/2024 | $1.95 | $1.95 (0%) | $2.03 | $1.89 | 207,100 | $76.58 M |
| 09/19/2024 | $2.01 | $1.98 (-1.49%) | $2.03 | $1.95 | 168,080 | $77.75 M |
| 09/18/2024 | $1.99 | $1.98 (-0.5%) | $2.08 | $1.92 | 189,217 | $77.75 M |
| 09/17/2024 | $2.01 | $2.00 (-0.5%) | $2.13 | $1.93 | 388,160 | $78.54 M |
| 09/16/2024 | $1.99 | $1.98 (-0.5%) | $2.10 | $1.78 | 897,000 | $77.75 M |
| 09/13/2024 | $1.79 | $1.95 (8.94%) | $2.13 | $1.77 | 2.47 M | $76.58 M |
| 09/12/2024 | $1.61 | $1.57 (-2.48%) | $1.71 | $1.55 | 540,243 | $61.65 M |
| 09/11/2024 | $1.57 | $1.61 (2.55%) | $1.75 | $1.55 | 214,900 | $63.22 M |
| 09/10/2024 | $1.51 | $1.56 (3.31%) | $1.57 | $1.43 | 255,000 | $61.26 M |
| 09/09/2024 | $1.53 | $1.50 (-1.96%) | $1.57 | $1.48 | 80,300 | $58.90 M |
| 09/06/2024 | $1.58 | $1.52 (-3.8%) | $1.61 | $1.51 | 93,200 | $59.69 M |
| 09/05/2024 | $1.52 | $1.53 (0.66%) | $1.65 | $1.52 | 124,500 | $60.08 M |
| 09/04/2024 | $1.54 | $1.53 (-0.65%) | $1.57 | $1.50 | 115,000 | $60.08 M |
| 09/03/2024 | $1.60 | $1.55 (-3.13%) | $1.69 | $1.55 | 110,810 | $60.87 M |
| 08/30/2024 | $1.69 | $1.64 (-2.96%) | $1.69 | $1.61 | 113,200 | $64.40 M |
| 08/29/2024 | $1.62 | $1.66 (2.47%) | $1.70 | $1.59 | 158,000 | $65.19 M |
| 08/28/2024 | $1.59 | $1.59 (0%) | $1.65 | $1.55 | 118,814 | $62.44 M |
| 08/27/2024 | $1.67 | $1.57 (-5.99%) | $1.74 | $1.53 | 259,325 | $61.65 M |
| 08/26/2024 | $1.68 | $1.67 (-0.6%) | $1.75 | $1.56 | 247,037 | $65.58 M |
| 08/23/2024 | $1.63 | $1.66 (1.84%) | $1.70 | $1.62 | 137,227 | $65.19 M |
| 08/22/2024 | $1.72 | $1.62 (-5.81%) | $1.72 | $1.61 | 166,800 | $63.62 M |
| 08/21/2024 | $1.71 | $1.71 (0%) | $1.78 | $1.66 | 147,600 | $67.15 M |
| 08/20/2024 | $1.70 | $1.74 (2.35%) | $1.79 | $1.65 | 224,216 | $68.33 M |
| 08/19/2024 | $1.50 | $1.74 (16%) | $1.75 | $1.50 | 497,900 | $68.33 M |
| 08/16/2024 | $1.53 | $1.52 (-0.65%) | $1.62 | $1.48 | 341,300 | $59.69 M |
| 08/15/2024 | $1.61 | $1.53 (-4.97%) | $1.70 | $1.48 | 667,944 | $60.08 M |
| 08/14/2024 | $1.94 | $1.62 (-16.49%) | $2.00 | $1.56 | 1.27 M | $63.62 M |
| 08/13/2024 | $1.85 | $1.92 (3.78%) | $2.10 | $1.80 | 4.82 M | $75.40 M |
| 08/12/2024 | $5.10 | $5.01 (-1.76%) | $5.20 | $4.93 | 1.16 M | $196.74 M |
| 08/09/2024 | $5.20 | $5.07 (-2.5%) | $5.22 | $4.80 | 58,500 | $199.10 M |
| 08/08/2024 | $4.99 | $5.17 (3.61%) | $5.24 | $4.95 | 97,059 | $203.02 M |
| 08/07/2024 | $5.46 | $5.01 (-8.24%) | $5.46 | $4.97 | 89,400 | $196.74 M |
| 08/06/2024 | $5.20 | $5.35 (2.88%) | $5.53 | $5.17 | 94,100 | $210.09 M |
| 08/05/2024 | $5.00 | $5.20 (4%) | $5.24 | $4.95 | 161,927 | $204.20 M |
| 08/02/2024 | $5.53 | $5.47 (-1.08%) | $5.67 | $5.10 | 154,734 | $214.80 M |
| 08/01/2024 | $6.02 | $5.67 (-5.81%) | $6.17 | $5.50 | 405,950 | $222.66 M |
| 07/31/2024 | $6.49 | $6.00 (-7.55%) | $6.61 | $5.96 | 182,737 | $235.62 M |
| 07/30/2024 | $6.57 | $6.26 (-4.72%) | $6.93 | $6.11 | 166,616 | $245.83 M |
| 07/29/2024 | $6.22 | $6.47 (4.02%) | $6.64 | $6.22 | 93,806 | $252.19 M |
| 07/26/2024 | $6.07 | $6.22 (2.47%) | $6.45 | $6.07 | 86,700 | $242.44 M |
| 07/25/2024 | $5.90 | $6.04 (2.37%) | $6.10 | $5.71 | 45,104 | $235.43 M |
| 07/24/2024 | $6.10 | $5.80 (-4.92%) | $6.10 | $5.77 | 48,144 | $226.07 M |
| 07/23/2024 | $6.02 | $6.06 (0.66%) | $6.15 | $5.92 | 41,743 | $236.21 M |
| 07/22/2024 | $6.20 | $6.02 (-2.9%) | $6.23 | $5.84 | 43,149 | $234.65 M |
| 07/19/2024 | $6.01 | $6.27 (4.33%) | $6.32 | $5.89 | 65,493 | $244.39 M |
| 07/18/2024 | $6.53 | $6.06 (-7.2%) | $6.78 | $5.99 | 60,241 | $236.21 M |
| 07/17/2024 | $6.48 | $6.53 (0.77%) | $6.58 | $6.36 | 90,672 | $254.53 M |
| 07/16/2024 | $6.09 | $6.52 (7.06%) | $6.69 | $6.09 | 87,304 | $254.14 M |
| 07/15/2024 | $5.95 | $6.14 (3.19%) | $6.33 | $5.93 | 73,813 | $239.33 M |
| 07/12/2024 | $5.96 | $6.00 (0.67%) | $6.13 | $5.76 | 115,520 | $233.87 M |
| 07/11/2024 | $5.69 | $5.98 (5.1%) | $6.06 | $5.53 | 73,626 | $233.09 M |
| 07/10/2024 | $5.60 | $5.63 (0.54%) | $5.87 | $5.53 | 142,177 | $219.45 M |
| 07/09/2024 | $5.19 | $5.54 (6.74%) | $5.56 | $5.12 | 108,922 | $215.94 M |
| 07/08/2024 | $5.01 | $5.18 (3.39%) | $5.24 | $5.00 | 96,708 | $201.91 M |
| 07/05/2024 | $4.99 | $5.03 (0.8%) | $5.03 | $4.81 | 57,057 | $196.06 M |
| 07/03/2024 | $5.00 | $5.00 (0%) | $5.03 | $4.86 | 79,753 | $194.89 M |
| 07/02/2024 | $4.98 | $5.00 (0.4%) | $5.04 | $4.85 | 49,837 | $194.89 M |
| 07/01/2024 | $5.06 | $4.93 (-2.57%) | $5.17 | $4.90 | 55,276 | $192.16 M |