Quantcast

Syros Pharmaceuticals, Inc. Common Stock Historical Stock Prices

SYRS 
$12.6
*  
0.07
0.55%
Get SYRS Alerts
*Delayed - data as of Sep. 25, 2018 11:35 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

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

Select the Timeframe:

Results for: 3 Month, From 24-JUN-2018 TO 24-SEP-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.
11:35 12.60 12.87 12.50 12.60 19,088
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
09/07/2018 11.81 12.15 11.81 11.96 35,872
09/06/2018 12.21 12.325 11.75 11.83 58,398
09/05/2018 11.68 12.28 11.65 12.21 68,441
09/04/2018 12.19 12.19 11.47 11.88 79,353
08/31/2018 12.54 12.77 12.2 12.29 67,532
08/30/2018 12.35 12.74 12.2218 12.54 76,401
08/29/2018 12.09 12.5 12.02 12.41 59,300
08/28/2018 11.95 12.2 11.69 12.09 103,419
08/27/2018 11.56 12.05 11.44 11.93 83,678
08/24/2018 11.07 11.7 10.89 11.48 91,018
08/23/2018 11.06 11.3 10.92 11.07 60,911
08/22/2018 10.81 11.17 10.81 11.04 64,668
08/21/2018 10.25 10.96 10.25 10.87 82,943
08/20/2018 10.52 11.23 10.18 10.2 89,187
08/17/2018 10.8 10.9 10.48 10.49 84,548
08/16/2018 10.84 10.915 10.65 10.8 97,888
08/15/2018 11.4 11.52 10.72 10.75 265,813
08/14/2018 12.1 12.32 11.3 11.42 95,884
08/13/2018 12.22 12.22 11.612 12.06 78,642
08/10/2018 11.95 12.33 11.59 12.22 67,963
08/09/2018 11.46 12.14 11.2683 11.96 75,252
08/08/2018 11.63 11.95 11.26 11.53 86,456
08/07/2018 10.04 11.69 9.65 11.57 209,504
08/06/2018 10.14 10.37 9.99 10.04 64,254
08/03/2018 10.52 10.58 10.01 10.17 125,680
08/02/2018 10.14 10.55 10 10.51 139,896
08/01/2018 10.08 10.31 9.945 10.2 75,653
07/31/2018 9.74 10.18 9.65 10.12 87,208
07/30/2018 9.95 10.04 9.585 9.74 97,352
07/27/2018 10.27 10.37 9.9 9.92 89,525
07/26/2018 10.16 10.5 10 10.37 70,773
07/25/2018 10.12 10.44 9.79 10.19 144,224
07/24/2018 11.55 11.55 10.05 10.17 225,479
07/23/2018 11.84 11.84 11.45 11.45 167,828
07/20/2018 12.1 12.1 11.58 11.81 110,294
07/19/2018 12.28 12.39 11.88 12.07 146,628
07/18/2018 12.79 12.8615 12.04 12.45 82,931
07/17/2018 12.68 13.18 12.51 12.74 121,045
07/16/2018 12.32 12.76 12.03 12.75 142,806
07/13/2018 12.35 12.47 12.18 12.32 82,549
07/12/2018 12.14 12.52 12.06 12.37 69,138
07/11/2018 12.18 12.605 11.93 12.08 85,279
07/10/2018 12 12.31 11.82 12.26 99,177
07/09/2018 11.64 11.96 11.51 11.95 113,308
07/06/2018 11.18 11.75 11.18 11.6 93,898
07/05/2018 10.96 11.25 10.83 11.13 100,154
07/03/2018 10.46 11.03 10.38 10.97 56,363
07/02/2018 10.17 10.61 10.1287 10.38 163,784
06/29/2018 10.2 10.32 10.1 10.21 112,615
06/28/2018 10.3 10.38 10.07 10.16 135,060
06/27/2018 10.95 10.95 10.29 10.34 206,119
06/26/2018 11.12 11.12 10.66 10.88 169,121
06/25/2018 11.01 11.57 10.76 11.15 204,851
*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