Syros Pharmaceuticals, Inc. - Common Stock (SYRS)
0.1774
0.00 (0.00%)
Syros Pharmaceuticals is a biopharmaceutical company focused on developing innovative therapies for the treatment of cancer and other serious diseases through the manipulation of gene regulation
The company leverages its proprietary technology platform to identify and develop small molecules that target specific genes and cellular pathways, aiming to disrupt the disease process at the molecular level. Syros is dedicated to advancing its pipeline of product candidates, which are designed to selectively modulate gene expression and provide new treatment options for patients with unmet medical needs. Through its research and development efforts, Syros aims to improve patient outcomes and ultimately transform the landscape of disease management.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 0.17 | 0.19 | 0.17 | 0.18 | 906,125 | 0.18 |
| 2/04/2025 | 0.17 | 0.17 | 0.16 | 0.17 | 567,005 | 0.17 |
| 2/03/2025 | 0.18 | 0.18 | 0.16 | 0.17 | 975,236 | 0.17 |
| 1/31/2025 | 0.17 | 0.18 | 0.17 | 0.18 | 1,014,026 | 0.18 |
| 1/30/2025 | 0.19 | 0.20 | 0.16 | 0.17 | 1,429,788 | 0.17 |
| 1/29/2025 | 0.19 | 0.20 | 0.18 | 0.19 | 764,665 | 0.19 |
| 1/28/2025 | 0.20 | 0.21 | 0.19 | 0.20 | 899,161 | 0.20 |
| 1/27/2025 | 0.20 | 0.21 | 0.20 | 0.20 | 615,321 | 0.20 |
| 1/24/2025 | 0.21 | 0.21 | 0.20 | 0.21 | 627,804 | 0.21 |
| 1/23/2025 | 0.20 | 0.22 | 0.20 | 0.21 | 924,152 | 0.21 |
| 1/22/2025 | 0.20 | 0.21 | 0.20 | 0.21 | 631,063 | 0.21 |
| 1/21/2025 | 0.22 | 0.23 | 0.20 | 0.21 | 1,522,587 | 0.21 |
| 1/17/2025 | 0.21 | 0.23 | 0.21 | 0.22 | 1,180,512 | 0.22 |
| 1/16/2025 | 0.23 | 0.24 | 0.20 | 0.20 | 2,309,662 | 0.20 |
| 1/15/2025 | 0.23 | 0.25 | 0.21 | 0.24 | 1,738,221 | 0.24 |
| 1/14/2025 | 0.22 | 0.24 | 0.21 | 0.24 | 1,403,024 | 0.24 |
| 1/13/2025 | 0.22 | 0.22 | 0.20 | 0.21 | 1,085,668 | 0.21 |
| 1/10/2025 | 0.21 | 0.23 | 0.20 | 0.23 | 2,528,284 | 0.23 |
| 1/08/2025 | 0.23 | 0.24 | 0.21 | 0.21 | 2,054,111 | 0.21 |
| 1/07/2025 | 0.25 | 0.27 | 0.23 | 0.23 | 2,695,448 | 0.23 |
| 1/06/2025 | 0.25 | 0.28 | 0.24 | 0.26 | 4,149,005 | 0.26 |
| 1/03/2025 | 0.24 | 0.27 | 0.23 | 0.24 | 6,707,264 | 0.24 |
| 1/02/2025 | 0.24 | 0.24 | 0.22 | 0.23 | 2,203,128 | 0.23 |
| 12/31/2024 | 0.25 | 0.00 | 0.25 | 0.23 | 0 | 0.23 |
| 12/30/2024 | 0.21 | 0.31 | 0.20 | 0.25 | 17,561,741 | 0.25 |
| 12/27/2024 | 0.21 | 0.22 | 0.19 | 0.21 | 5,150,541 | 0.21 |
| 12/26/2024 | 0.20 | 0.22 | 0.20 | 0.22 | 1,272,359 | 0.22 |
| 12/24/2024 | 0.20 | 0.21 | 0.20 | 0.20 | 934,841 | 0.20 |
| 12/23/2024 | 0.20 | 0.21 | 0.19 | 0.20 | 996,293 | 0.20 |
| 12/20/2024 | 0.21 | 0.22 | 0.20 | 0.20 | 2,841,811 | 0.20 |
| 12/19/2024 | 0.21 | 0.21 | 0.19 | 0.20 | 1,417,491 | 0.20 |
| 12/18/2024 | 0.20 | 0.21 | 0.20 | 0.21 | 914,957 | 0.21 |
| 12/17/2024 | 0.21 | 0.21 | 0.20 | 0.21 | 1,983,467 | 0.21 |
| 12/16/2024 | 0.21 | 0.22 | 0.21 | 0.22 | 2,209,040 | 0.22 |
| 12/13/2024 | 0.23 | 0.24 | 0.20 | 0.21 | 3,549,223 | 0.21 |
| 12/12/2024 | 0.25 | 0.26 | 0.23 | 0.24 | 2,031,543 | 0.24 |
| 12/11/2024 | 0.23 | 0.25 | 0.23 | 0.24 | 1,623,605 | 0.24 |
| 12/10/2024 | 0.24 | 0.25 | 0.23 | 0.24 | 1,069,119 | 0.24 |
| 12/09/2024 | 0.25 | 0.26 | 0.24 | 0.24 | 2,402,526 | 0.24 |
| 12/06/2024 | 0.23 | 0.25 | 0.22 | 0.24 | 2,304,694 | 0.24 |
| 12/05/2024 | 0.24 | 0.25 | 0.23 | 0.24 | 2,162,010 | 0.24 |
| 12/04/2024 | 0.26 | 0.26 | 0.24 | 0.25 | 2,212,306 | 0.25 |
| 12/03/2024 | 0.25 | 0.27 | 0.25 | 0.25 | 2,026,546 | 0.25 |
| 12/02/2024 | 0.28 | 0.28 | 0.25 | 0.26 | 2,995,657 | 0.26 |
| 11/29/2024 | 0.27 | 0.28 | 0.26 | 0.27 | 1,725,991 | 0.27 |
| 11/27/2024 | 0.25 | 0.28 | 0.25 | 0.27 | 4,944,814 | 0.27 |
| 11/26/2024 | 0.26 | 0.27 | 0.24 | 0.25 | 3,048,180 | 0.25 |
| 11/25/2024 | 0.30 | 0.30 | 0.26 | 0.26 | 5,284,530 | 0.26 |
| 11/22/2024 | 0.26 | 0.30 | 0.26 | 0.29 | 6,391,990 | 0.29 |
| 11/21/2024 | 0.29 | 0.29 | 0.26 | 0.26 | 5,308,081 | 0.26 |
| 11/20/2024 | 0.29 | 0.30 | 0.25 | 0.29 | 16,108,704 | 0.29 |
| 11/19/2024 | 0.20 | 0.37 | 0.19 | 0.28 | 365,533,443 | 0.28 |
| 11/18/2024 | 0.26 | 0.26 | 0.18 | 0.20 | 13,654,558 | 0.20 |
| 11/15/2024 | 0.27 | 0.28 | 0.25 | 0.26 | 6,316,694 | 0.26 |
| 11/14/2024 | 0.38 | 0.40 | 0.27 | 0.28 | 16,905,925 | 0.28 |
| 11/13/2024 | 0.40 | 0.41 | 0.35 | 0.36 | 38,436,559 | 0.36 |
| 11/12/2024 | 3.38 | 3.38 | 2.72 | 2.73 | 9,326,008 | 2.73 |
| 11/11/2024 | 2.63 | 3.40 | 2.63 | 3.23 | 1,016,140 | 3.23 |
| 11/08/2024 | 2.57 | 2.68 | 2.55 | 2.61 | 349,423 | 2.61 |
| 11/07/2024 | 2.45 | 2.62 | 2.44 | 2.56 | 225,687 | 2.56 |
| 11/06/2024 | 2.59 | 2.69 | 2.41 | 2.45 | 329,069 | 2.45 |