Quantcast

Syros Pharmaceuticals, Inc. Common Stock Historical Stock Prices

SYRS 
$8.07
*  
0.02
0.25%
Get SYRS Alerts
*Delayed - data as of Dec. 11, 2018 12:59 ET  -  Find a broker to begin trading SYRS now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    SYRS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:59 8.18 8.33 7.94 8.07 32,613
12/10/2018 7.65 8.15 7.56 8.09 62,361
12/07/2018 7.45 7.78 7.2 7.67 84,037
12/06/2018 6.93 7.5 6.84 7.5 74,077
12/04/2018 7.42 7.57 6.85 7 150,607
12/03/2018 7.63 7.98 6.6226 7.51 307,200
11/30/2018 7.05 7.26 6.73 6.81 80,988
11/29/2018 7.26 7.44 6.919 7.03 52,078
11/28/2018 7.04 7.27 6.73 7.25 127,621
11/27/2018 7.37 7.67 6.67 7.02 112,586
11/26/2018 7.73 7.92 7.35 7.39 147,752
11/23/2018 7.64 7.93 7.5 7.59 29,575
11/21/2018 7.68 7.91 7.45 7.84 49,966
11/20/2018 7.2 7.68 7.1138 7.57 93,442
11/19/2018 8.07 8.07 7.32 7.38 67,857
11/16/2018 7.83 8.27 7.7 8.16 104,624
11/15/2018 7.44 8.37 7.44 7.9 110,678
11/14/2018 7.85 7.88 7.38 7.5 96,464
11/13/2018 7.56 7.9828 7.56 7.79 70,697
11/12/2018 7.39 7.79 7.14 7.5 75,267
11/09/2018 7.74 7.75 7.24 7.36 107,280
11/08/2018 7.67 7.83 7.65 7.74 96,417
11/07/2018 8.07 8.3 7.42 7.71 89,702
11/06/2018 7.89 8.218 7.79 8.06 51,204
11/05/2018 8.27 8.48 7.79 7.95 130,774
11/02/2018 7.44 7.9 7.2812 7.76 95,783
11/01/2018 6.26 7.56 6.2525 7.41 285,889
10/31/2018 6.95 7.03 6.26 6.58 222,666
10/30/2018 6.82 7.05 6.7 6.86 78,947
10/29/2018 7.2 7.44 6.771 6.81 91,137
10/26/2018 7.06 7.29 6.82 7.09 37,529
10/25/2018 6.67 7.43 6.67 7.21 101,703
10/24/2018 7.3 7.3 6.55 6.59 132,615
10/23/2018 6.96 7.38 6.8 7.24 78,823
10/22/2018 7.15 7.23 6.8025 7.09 73,313
10/19/2018 7.24 7.47 7.03 7.11 76,315
10/18/2018 7.41 7.52 6.73 7.27 146,196
10/17/2018 7.6 7.6179 7.28 7.42 99,142
10/16/2018 7.64 7.9497 7.58 7.6 93,906
10/15/2018 7.6 7.745 7.18 7.58 112,348
10/12/2018 8 8.01 7.55 7.61 179,167
10/11/2018 7.84 8.2 7.5386 7.88 86,288
10/10/2018 8.34 8.6 7.75 7.93 194,445
10/09/2018 8.18 8.82 8.0291 8.4 132,467
10/08/2018 8.52 8.57 7.96 8.26 190,293
10/05/2018 10.52 11.18 7.84 8.64 1,571,406
10/04/2018 11.15 11.3935 10.49 10.53 58,481
10/03/2018 10.99 11.48 10.91 11.15 35,704
10/02/2018 10.97 11.34 10.585 10.95 70,546
10/01/2018 12.01 12.3594 11.28 11.34 71,613
09/28/2018 11.89 12.03 11.71 11.91 61,598
09/27/2018 11.83 12.2 11.59 11.82 65,533
09/26/2018 12.62 12.62 11.8 11.83 66,686
09/25/2018 12.6 12.87 12.49 12.54 63,686
09/24/2018 12.94 13.16 12.62 12.67 58,364
09/21/2018 12.74 13.065 12.42 12.92 228,188
09/20/2018 12.43 12.89 12.36 12.77 70,703
09/19/2018 12.8 13.055 12.26 12.32 115,338
09/18/2018 12.69 13.08 12.39 12.8 64,606
09/17/2018 12.44 12.87 12.12 12.7 117,186
09/14/2018 12.28 12.62 12.21 12.4 87,459
09/13/2018 11.92 12.35 11.9 12.28 107,413
09/12/2018 11.75 12.15 11.73 11.88 66,141
09/11/2018 11.76 11.98 11.65 11.76 62,035
09/10/2018 12.04 12.045 11.68 11.81 50,392
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio