Syros Pharmaceuticals Inc... (SYRS)
0.08
-0.06 (-44.13%)
At close: Mar 03, 2025, 3:59 PM
0.08
-4.17%
Pre-market: Mar 04, 2025, 05:00 AM EST
SYRS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | -0.06 | -42.86% | 18,246,103 |
| Feb 28, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00% | 2,666,998 |
| Feb 27, 2025 | 0.15 | 0.17 | 0.14 | 0.14 | -0.01 | -6.67% | 425,400 |
| Feb 26, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | -0.01 | -6.25% | 378,717 |
| Feb 25, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | -0.01 | -5.88% | 1,269,000 |
| Feb 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00 | 0.00% | 451,852 |
| Feb 21, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | -0.01 | -5.56% | 595,300 |
| Feb 20, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.00 | 0.00% | 640,000 |
| Feb 19, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | -0.02 | -10.00% | 1,396,000 |
| Feb 18, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.02 | 11.11% | 2,242,223 |
| Feb 14, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | 0.00 | 0.00% | 1,198,500 |
| Feb 13, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.00 | 0.00% | 1,147,500 |
| Feb 12, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.01 | 5.88% | 3,431,429 |
| Feb 11, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.00 | 0.00% | 1,580,600 |
| Feb 10, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.00 | 0.00% | 887,800 |
| Feb 7, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | -0.01 | -5.56% | 813,200 |
| Feb 6, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.00 | 0.00% | 1,355,700 |
| Feb 5, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.01 | 5.88% | 906,195 |
| Feb 4, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.00 | 0.00% | 567,901 |
| Feb 3, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | -0.01 | -5.56% | 975,236 |
| Jan 31, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.01 | 5.88% | 1,014,026 |
| Jan 30, 2025 | 0.19 | 0.20 | 0.16 | 0.17 | -0.02 | -10.53% | 1,509,037 |
| Jan 29, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | -0.01 | -5.00% | 765,136 |
| Jan 28, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.00 | 0.00% | 899,491 |
| Jan 27, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | -0.01 | -4.76% | 616,801 |
| Jan 24, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.00 | 0.00% | 627,804 |
| Jan 23, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.00 | 0.00% | 927,312 |
| Jan 22, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.00 | 0.00% | 633,600 |
| Jan 21, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | -0.01 | -4.55% | 1,528,500 |
| Jan 17, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.02 | 10.00% | 1,180,512 |
| Jan 16, 2025 | 0.23 | 0.24 | 0.20 | 0.20 | -0.04 | -16.67% | 2,316,600 |
| Jan 15, 2025 | 0.23 | 0.25 | 0.21 | 0.24 | 0.00 | 0.00% | 1,744,709 |
| Jan 14, 2025 | 0.22 | 0.24 | 0.21 | 0.24 | 0.03 | 14.29% | 1,462,200 |
| Jan 13, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | -0.01 | -4.55% | 1,107,922 |
| Jan 10, 2025 | 0.21 | 0.23 | 0.20 | 0.22 | 0.01 | 4.76% | 2,528,300 |
| Jan 8, 2025 | 0.23 | 0.24 | 0.21 | 0.21 | -0.02 | -8.70% | 2,054,111 |
| Jan 7, 2025 | 0.25 | 0.27 | 0.23 | 0.23 | -0.03 | -11.54% | 2,707,806 |
| Jan 6, 2025 | 0.25 | 0.28 | 0.24 | 0.26 | 0.02 | 8.33% | 4,159,200 |
| Jan 3, 2025 | 0.24 | 0.27 | 0.23 | 0.24 | 0.01 | 4.35% | 6,707,300 |
| Jan 2, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.00 | 0.00% | 2,230,203 |
| Dec 31, 2024 | 0.26 | 0.28 | 0.22 | 0.23 | -0.02 | -8.00% | 4,794,113 |
| Dec 30, 2024 | 0.21 | 0.31 | 0.20 | 0.25 | 0.04 | 19.05% | 17,593,900 |
| Dec 27, 2024 | 0.22 | 0.22 | 0.19 | 0.21 | -0.01 | -4.55% | 5,150,540 |
| Dec 26, 2024 | 0.20 | 0.22 | 0.20 | 0.22 | 0.02 | 10.00% | 1,299,841 |
| Dec 24, 2024 | 0.20 | 0.21 | 0.20 | 0.20 | 0.00 | 0.00% | 934,841 |
| Dec 23, 2024 | 0.20 | 0.21 | 0.19 | 0.20 | 0.00 | 0.00% | 1,000,248 |
| Dec 20, 2024 | 0.21 | 0.22 | 0.20 | 0.20 | 0.00 | 0.00% | 2,841,811 |
| Dec 19, 2024 | 0.21 | 0.21 | 0.19 | 0.20 | -0.01 | -4.76% | 1,548,300 |
| Dec 18, 2024 | 0.20 | 0.21 | 0.20 | 0.21 | 0.00 | 0.00% | 917,600 |
| Dec 17, 2024 | 0.21 | 0.22 | 0.20 | 0.21 | -0.01 | -4.55% | 1,993,600 |