Syros Pharmaceuticals Inc. Common Stockのデータ

Syros Pharmaceuticals Inc. Common Stockの基本情報

名前 Syros Pharmaceuticals Inc. Common Stock
ティッカー SYRS
国 United States
上場年 2016.0
セクター Health Care

Syros Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.43 11.66 12.0 11.99 765600.0 11.99
2021-02-12 12.0 11.53 11.86 11.73 329500.0 11.73
2021-02-11 12.82 11.67 12.75 11.75 627900.0 11.75
2021-02-10 13.46 12.22 13.07 12.44 617900.0 12.44
2021-02-09 13.08 12.2 13.08 12.27 623100.0 12.27
2021-02-08 13.32 12.48 12.83 12.78 638200.0 12.78
2021-02-05 12.55 11.7 11.81 12.35 372500.0 12.35
2021-02-04 11.95 11.37 11.71 11.65 376600.0 11.65
2021-02-03 12.26 11.53 12.06 11.56 503100.0 11.56
2021-02-02 11.96 11.05 11.25 11.61 573200.0 11.61
2021-02-01 11.2 10.62 11.14 10.91 373900.0 10.91
2021-01-29 11.4 10.5 10.7 10.94 639800.0 10.94
2021-01-28 11.22 10.39 10.49 10.65 499900.0 10.65
2021-01-27 11.35 10.23 11.05 10.44 798700.0 10.44
2021-01-26 12.58 11.26 12.53 11.33 566100.0 11.33
2021-01-25 12.68 11.53 12.4 12.22 710700.0 12.22
2021-01-22 12.36 11.71 12.19 12.19 777100.0 12.19
2021-01-21 13.64 12.01 13.2 12.24 1120900.0 12.24
2021-01-20 15.25 12.85 14.91 13.16 3656900.0 13.16
2021-01-19 15.49 14.25 14.35 14.95 855200.0 14.95
2021-01-15 14.99 13.44 13.53 14.1 803100.0 14.1
2021-01-14 14.26 12.36 12.36 13.83 817200.0 13.83
2021-01-13 13.03 11.4 11.59 12.25 597400.0 12.25
2021-01-12 12.17 11.36 12.03 11.6 535700.0 11.6
2021-01-11 12.39 11.38 11.77 12.07 985100.0 12.07
2021-01-08 13.21 11.2 11.21 12.24 1018400.0 12.24
2021-01-07 11.55 10.39 10.63 11.38 558600.0 11.38
2021-01-06 11.16 10.03 10.17 10.32 680300.0 10.32
2021-01-05 10.91 9.97 10.67 10.13 627800.0 10.13
2021-01-04 11.15 10.41 10.9 10.73 424900.0 10.73
2020-12-31 11.8 10.4 11.66 10.85 558500.0 10.85
2020-12-30 12.29 11.45 11.45 11.87 526600.0 11.87
2020-12-29 12.29 10.23 11.88 11.25 778800.0 11.25
2020-12-28 13.74 12.0 13.52 12.16 481000.0 12.16
2020-12-24 15.39 12.91 15.0 13.08 504800.0 13.08
2020-12-23 15.5 14.06 14.37 14.66 984600.0 14.66
2020-12-22 15.65 13.0 13.0 14.03 1421000.0 14.03
2020-12-21 13.85 11.95 12.0 12.87 966000.0 12.87
2020-12-18 12.5 11.03 11.17 12.21 2292300.0 12.21
2020-12-17 11.4 10.6 11.03 11.07 394500.0 11.07
2020-12-16 11.96 10.97 11.96 11.07 503400.0 11.07
2020-12-15 11.99 10.93 11.84 11.9 611100.0 11.9
2020-12-14 12.55 10.46 10.46 11.65 1100700.0 11.65
2020-12-11 11.03 10.02 10.12 10.15 729500.0 10.15
2020-12-10 10.37 9.49 9.5 10.24 458600.0 10.24
2020-12-09 11.04 9.69 10.67 9.82 800200.0 9.82
2020-12-08 10.96 9.18 9.2 10.69 1266200.0 10.69
2020-12-07 9.92 8.39 8.69 9.1 2138100.0 9.1
2020-12-04 8.25 7.36 7.69 7.76 779900.0 7.76
2020-12-03 7.88 7.55 7.63 7.64 588800.0 7.64
2020-12-02 7.94 7.61 7.94 7.65 478000.0 7.65
2020-12-01 8.55 8.0 8.29 8.0 571900.0 8.0
2020-11-30 8.47 8.0 8.16 8.15 551900.0 8.15
2020-11-27 8.29 7.9 8.04 8.15 191600.0 8.15
2020-11-25 8.01 7.73 7.86 7.92 318400.0 7.92
2020-11-24 8.3 7.75 7.97 7.86 363200.0 7.86
2020-11-23 8.22 7.75 7.87 7.89 516900.0 7.89
2020-11-20 8.11 7.66 7.79 7.81 434600.0 7.81
2020-11-19 8.01 7.78 7.88 7.87 280500.0 7.87
2020-11-18 8.51 7.93 8.35 7.95 429200.0 7.95
2020-11-17 8.77 8.33 8.47 8.33 457200.0 8.33
2020-11-16 9.16 8.4 8.94 8.57 350900.0 8.57
2020-11-13 9.09 8.61 8.85 8.78 222300.0 8.78
2020-11-12 9.28 8.49 8.49 8.77 245600.0 8.77
2020-11-11 8.65 7.97 8.38 8.55 422900.0 8.55
2020-11-10 9.29 8.08 9.23 8.28 364100.0 8.28
2020-11-09 9.65 8.59 8.61 8.89 607100.0 8.89
2020-11-06 8.6 7.74 8.09 8.44 423400.0 8.44
2020-11-05 8.7 7.88 8.3 8.11 546700.0 8.11
2020-11-04 8.8 8.16 8.44 8.26 820400.0 8.26
2020-11-03 7.72 6.81 7.06 7.58 1036700.0 7.58
2020-11-02 7.08 6.6 6.77 6.9 588500.0 6.9
2020-10-30 6.87 6.4 6.87 6.67 349900.0 6.67
2020-10-29 7.19 6.57 6.67 6.88 794400.0 6.88
2020-10-28 6.94 6.51 6.8 6.66 348700.0 6.66
2020-10-27 7.15 6.81 7.11 7.0 898200.0 7.0
2020-10-26 7.66 6.64 7.5 6.83 391700.0 6.83
2020-10-23 7.58 7.04 7.52 7.53 570900.0 7.53
2020-10-22 7.55 7.16 7.29 7.42 267600.0 7.42
2020-10-21 7.94 7.2 7.94 7.21 410800.0 7.21
2020-10-20 8.9 7.82 8.53 7.86 360600.0 7.86
2020-10-19 8.88 8.33 8.42 8.44 329000.0 8.44
2020-10-16 8.74 8.29 8.29 8.4 501700.0 8.4
2020-10-15 8.82 8.22 8.82 8.23 538300.0 8.23
2020-10-14 9.86 8.9 9.76 8.91 478800.0 8.91
2020-10-13 10.19 9.4 9.65 9.69 628300.0 9.69
2020-10-12 10.09 9.5 9.7 9.56 611000.0 9.56
2020-10-09 9.9 9.51 9.7 9.65 345600.0 9.65
2020-10-08 10.16 9.47 9.74 9.59 452300.0 9.59
2020-10-07 9.87 8.82 8.82 9.73 608400.0 9.73
2020-10-06 9.35 8.78 9.06 8.79 506600.0 8.79
2020-10-05 9.13 8.28 8.28 9.04 431000.0 9.04
2020-10-02 8.83 8.17 8.51 8.18 333700.0 8.18
2020-10-01 9.21 8.64 8.93 8.92 335100.0 8.92
2020-09-30 9.7 8.57 9.5 8.84 379200.0 8.84
2020-09-29 9.72 9.21 9.35 9.56 454800.0 9.56
2020-09-28 9.54 8.98 9.29 9.38 388400.0 9.38
2020-09-25 9.48 8.9 8.95 9.17 301200.0 9.17
2020-09-24 9.28 8.53 8.82 8.97 311800.0 8.97
2020-09-23 9.81 8.9 9.81 8.91 245700.0 8.91
2020-09-22 10.5 9.52 10.48 9.9 263200.0 9.9
2020-09-21 10.31 9.5 10.04 10.12 362200.0 10.12
2020-09-18 10.1 9.63 9.67 10.0 1490600.0 10.0
2020-09-17 10.09 9.33 10.0 9.52 254100.0 9.52
2020-09-16 10.69 10.11 10.44 10.12 284100.0 10.12
2020-09-15 10.64 10.03 10.03 10.4 524100.0 10.4
2020-09-14 10.19 8.99 9.12 9.99 652800.0 9.99
2020-09-11 9.24 8.63 9.02 8.69 338800.0 8.69
2020-09-10 9.46 8.66 9.24 8.79 330600.0 8.79
2020-09-09 9.45 8.95 8.95 9.22 307700.0 9.22
2020-09-08 9.94 8.89 9.94 8.94 453500.0 8.94
2020-09-04 11.96 9.66 11.96 9.91 763400.0 9.91
2020-09-03 13.96 11.78 13.96 11.96 325100.0 11.96
2020-09-02 13.99 13.34 13.55 13.95 309100.0 13.95
2020-09-01 13.98 13.3 13.3 13.69 490600.0 13.69
2020-08-31 13.32 12.8 12.81 13.25 679800.0 13.25
2020-08-28 13.51 12.65 13.38 12.79 503000.0 12.79
2020-08-27 14.18 13.29 14.08 13.39 301400.0 13.39
2020-08-26 14.17 13.83 14.0 13.9 518100.0 13.9
2020-08-25 14.4 13.61 14.34 13.86 297700.0 13.86
2020-08-24 14.56 14.14 14.53 14.24 239100.0 14.24
2020-08-21 14.69 13.58 13.6 14.47 306800.0 14.47
2020-08-20 14.04 13.46 13.93 13.57 278400.0 13.57
2020-08-19 14.64 13.8 13.8 13.9 634300.0 13.9
2020-08-18 14.55 12.73 12.98 13.8 2535000.0 13.8
2020-08-17 13.0 11.89 11.9 12.78 491800.0 12.78
2020-08-14 12.05 11.78 12.03 11.91 147400.0 11.91
2020-08-13 12.43 12.01 12.07 12.07 309800.0 12.07
2020-08-12 12.33 11.49 12.2 12.11 168800.0 12.11
2020-08-11 12.56 11.93 12.56 12.01 139700.0 12.01
2020-08-10 12.62 12.05 12.22 12.49 185700.0 12.49
2020-08-07 12.52 11.79 12.22 12.2 249900.0 12.2
2020-08-06 12.31 11.33 11.57 12.03 330000.0 12.03
2020-08-05 11.46 10.81 10.82 11.28 245500.0 11.28
2020-08-04 10.89 10.12 10.3 10.85 197000.0 10.85
2020-08-03 10.5 9.31 9.51 10.37 217400.0 10.37
2020-07-31 10.04 9.31 10.03 9.49 182300.0 9.49
2020-07-30 10.54 10.07 10.29 10.09 113600.0 10.09
2020-07-29 11.47 10.07 11.43 10.22 139900.0 10.22
2020-07-28 11.46 10.89 11.06 11.38 177200.0 11.38
2020-07-27 11.33 10.54 10.68 11.09 176700.0 11.09
2020-07-24 10.96 10.46 10.86 10.65 233100.0 10.65
2020-07-23 11.7 10.9 11.2 11.02 107300.0 11.02
2020-07-22 11.58 11.14 11.52 11.27 123600.0 11.27
2020-07-21 12.09 11.45 12.0 11.53 261300.0 11.53
2020-07-20 12.75 11.76 11.96 12.43 225700.0 12.43
2020-07-17 12.2 11.66 11.69 11.99 280800.0 11.99
2020-07-16 12.05 11.38 12.0 11.73 149200.0 11.73
2020-07-15 12.24 11.38 11.39 12.02 310800.0 12.02
2020-07-14 11.65 10.87 11.44 11.39 178800.0 11.39
2020-07-13 12.52 11.37 11.6 11.44 317900.0 11.44
2020-07-10 12.04 11.41 12.03 11.49 143400.0 11.49
2020-07-09 12.39 11.81 12.07 11.93 260800.0 11.93
2020-07-08 12.57 11.55 11.64 12.0 337800.0 12.0
2020-07-07 12.09 11.01 11.13 11.57 517600.0 11.57
2020-07-06 12.39 11.35 12.39 11.47 349900.0 11.47
2020-07-02 12.36 10.74 11.6 12.15 300900.0 12.15
2020-07-01 11.5 10.51 10.65 11.42 238300.0 11.42
2020-06-30 10.69 10.12 10.53 10.66 388600.0 10.66
2020-06-29 10.68 9.82 10.12 10.54 245500.0 10.54
2020-06-26 10.89 9.97 10.85 10.03 1243800.0 10.03
2020-06-25 11.38 10.79 11.0 11.03 255600.0 11.03
2020-06-24 11.18 10.72 10.72 11.02 318200.0 11.02
2020-06-23 11.26 10.27 10.34 10.85 511300.0 10.85
2020-06-22 10.43 9.65 9.88 10.2 386400.0 10.2
2020-06-19 10.4 9.81 9.81 9.93 903400.0 9.93
2020-06-18 9.92 9.32 9.51 9.82 304800.0 9.82
2020-06-17 9.96 9.5 9.59 9.68 193500.0 9.68
2020-06-16 10.04 9.27 9.4 9.5 545400.0 9.5
2020-06-15 9.3 8.51 8.64 9.22 634400.0 9.22
2020-06-12 9.53 8.6 9.44 8.85 242700.0 8.85
2020-06-11 9.43 9.09 9.2 9.17 271100.0 9.17
2020-06-10 9.69 9.08 9.59 9.45 296800.0 9.45
2020-06-09 9.73 8.86 8.97 9.54 240400.0 9.54
2020-06-08 9.07 8.71 8.86 8.98 203400.0 8.98
2020-06-05 9.23 8.68 8.78 8.79 289200.0 8.79
2020-06-04 9.41 8.55 9.29 8.6 288800.0 8.6
2020-06-03 9.81 9.35 9.76 9.47 291800.0 9.47
2020-06-02 9.83 9.24 9.44 9.7 412900.0 9.7
2020-06-01 9.9 9.45 9.86 9.46 587600.0 9.46
2020-05-29 9.81 9.23 9.34 9.79 258700.0 9.79
2020-05-28 9.78 9.14 9.6 9.51 341000.0 9.51
2020-05-27 10.26 9.52 10.1 9.77 251700.0 9.77
2020-05-26 10.41 9.67 9.73 10.07 655300.0 10.07
2020-05-22 9.69 9.32 9.5 9.41 430000.0 9.41
2020-05-21 10.0 9.49 9.76 9.5 302800.0 9.5
2020-05-20 9.88 9.2 9.35 9.76 355600.0 9.76
2020-05-19 9.89 9.16 9.75 9.16 381000.0 9.16
2020-05-18 10.39 9.49 9.62 9.92 479300.0 9.92
2020-05-15 9.61 8.63 8.78 9.43 299400.0 9.43
2020-05-14 9.49 8.25 8.37 8.9 344400.0 8.9
2020-05-13 9.32 8.21 9.16 8.39 363800.0 8.39
2020-05-12 10.15 9.2 10.09 9.22 468000.0 9.22
2020-05-11 10.76 9.51 9.63 10.18 285600.0 10.18
2020-05-08 9.87 8.9 8.94 9.7 334300.0 9.7
2020-05-07 9.45 8.42 9.4 8.77 384400.0 8.77
2020-05-06 9.2 8.55 8.74 9.1 320700.0 9.1
2020-05-05 9.42 8.65 8.9 8.75 383200.0 8.75
2020-05-04 8.87 8.21 8.41 8.85 370500.0 8.85
2020-05-01 8.83 8.2 8.35 8.45 374600.0 8.45
2020-04-30 8.74 7.93 8.2 8.43 424300.0 8.43
2020-04-29 8.75 8.17 8.74 8.46 508900.0 8.46
2020-04-28 9.0 8.51 9.0 8.73 329500.0 8.73
2020-04-27 8.99 8.2 8.2 8.94 620600.0 8.94
2020-04-24 8.5 7.98 8.43 8.11 240700.0 8.11
2020-04-23 8.85 8.39 8.58 8.42 308600.0 8.42
2020-04-22 8.75 8.27 8.58 8.32 387900.0 8.32
2020-04-21 8.67 8.18 8.47 8.42 352200.0 8.42
2020-04-20 8.85 8.4 8.6 8.7 388100.0 8.7
2020-04-17 8.85 8.57 8.75 8.8 423900.0 8.8
2020-04-16 8.78 8.32 8.75 8.73 227400.0 8.73
2020-04-15 8.76 7.85 8.04 8.71 669600.0 8.71
2020-04-14 8.66 7.87 7.96 8.38 299000.0 8.38
2020-04-13 7.79 7.51 7.58 7.73 159400.0 7.73
2020-04-09 7.47 7.02 7.38 7.46 267500.0 7.46
2020-04-08 7.71 7.01 7.52 7.1 262400.0 7.1
2020-04-07 6.99 6.19 6.79 6.97 309900.0 6.97
2020-04-06 6.95 6.03 6.31 6.9 320700.0 6.9
2020-04-03 6.46 5.73 5.73 6.1 295500.0 6.1
2020-04-02 5.74 5.14 5.14 5.74 144100.0 5.74
2020-04-01 5.76 5.02 5.36 5.21 262700.0 5.21
2020-03-31 6.11 5.39 5.4 5.93 323900.0 5.93
2020-03-30 5.5 4.88 5.1 5.41 219900.0 5.41
2020-03-27 5.58 5.03 5.52 5.03 226100.0 5.03
2020-03-26 5.67 5.26 5.39 5.67 208100.0 5.67
2020-03-25 5.73 5.26 5.62 5.34 190600.0 5.34
2020-03-24 6.17 5.33 5.93 5.6 228400.0 5.6
2020-03-23 5.84 5.28 5.69 5.74 126700.0 5.74
2020-03-20 5.83 5.27 5.7 5.59 275600.0 5.59
2020-03-19 6.12 5.44 5.7 5.65 219700.0 5.65
2020-03-18 5.99 4.85 5.1 5.64 246800.0 5.64
2020-03-17 5.4 4.26 4.57 5.4 280400.0 5.4
2020-03-16 4.77 4.31 4.46 4.46 183100.0 4.46
2020-03-13 5.07 4.36 4.85 5.05 330500.0 5.05
2020-03-12 5.01 4.48 4.76 4.54 191000.0 4.54
2020-03-11 5.36 5.01 5.25 5.15 144400.0 5.15
2020-03-10 6.12 5.08 6.07 5.29 165100.0 5.29
2020-03-09 6.46 5.82 6.15 5.85 148300.0 5.85
2020-03-06 6.63 5.6 5.77 6.61 2362200.0 6.61
2020-03-05 6.28 5.87 6.14 6.02 140000.0 6.02
2020-03-04 6.26 5.71 5.92 6.25 128800.0 6.25
2020-03-03 6.21 5.76 5.96 5.8 110900.0 5.8
2020-03-02 6.03 5.69 5.87 6.01 155000.0 6.01
2020-02-28 6.57 5.8 6.38 5.85 195600.0 5.85
2020-02-27 6.67 5.77 6.28 6.65 170000.0 6.65
2020-02-26 6.78 6.26 6.35 6.44 81300.0 6.44
2020-02-25 6.75 6.25 6.71 6.28 147400.0 6.28
2020-02-24 7.36 6.69 7.06 6.69 166800.0 6.69
2020-02-21 7.39 7.03 7.31 7.35 164600.0 7.35
2020-02-20 7.47 7.02 7.11 7.32 108200.0 7.32
2020-02-19 7.71 7.11 7.7 7.17 225000.0 7.17
2020-02-18 7.85 7.22 7.85 7.68 176600.0 7.68