Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Syros Pharmaceuticals (NQ: SYRS )

5.580 +0.270 (+5.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 5.330 5.580 5.151 5.580 95,381 +0.27(+5.08%)
Jun 20, 2024 5.330 5.370 5.160 5.310 72,975 -0.03(-0.56%)
Jun 18, 2024 5.610 5.610 5.240 5.340 126,056 -0.37(-6.48%)
Jun 17, 2024 6.010 6.060 5.710 5.710 136,141 -0.29(-4.83%)
Jun 14, 2024 5.820 6.120 5.760 6.000 141,869 +0.20(+3.45%)
Jun 13, 2024 5.330 5.820 5.320 5.800 87,919 +0.40(+7.41%)
Jun 12, 2024 5.250 5.470 5.250 5.400 95,352 +0.15(+2.86%)
Jun 11, 2024 5.110 5.305 5.050 5.250 83,905 +0.13(+2.54%)
Jun 10, 2024 5.110 5.180 4.960 5.120 55,066 -0.03(-0.58%)
Jun 07, 2024 5.250 5.290 4.960 5.150 74,094 -0.15(-2.83%)
Jun 06, 2024 5.300 5.340 5.190 5.300 54,733 +0.00(+0.00%)
Jun 05, 2024 5.250 5.390 5.197 5.300 67,572 +0.04(+0.76%)
Jun 04, 2024 5.140 5.280 5.070 5.260 102,302 +0.13(+2.53%)
Jun 03, 2024 5.090 5.250 5.000 5.130 90,287 +0.03(+0.59%)
May 31, 2024 5.010 5.130 4.820 5.100 143,400 +0.10(+2.00%)
May 30, 2024 5.100 5.100 4.990 5.000 68,625 -0.05(-0.99%)
May 29, 2024 4.750 5.090 4.750 5.050 127,968 +0.05(+1.00%)
May 28, 2024 4.840 5.050 4.795 5.000 291,382 +0.03(+0.60%)
May 24, 2024 5.130 5.230 4.940 4.970 67,056 -0.18(-3.50%)
May 23, 2024 5.310 5.444 5.070 5.150 83,702 -0.21(-3.92%)
May 22, 2024 5.650 5.680 5.350 5.360 97,575 -0.29(-5.13%)
May 21, 2024 5.580 5.690 5.480 5.650 68,591 +0.04(+0.71%)
May 20, 2024 5.450 5.640 5.410 5.610 58,473 +0.16(+2.94%)
May 17, 2024 5.360 5.520 5.290 5.450 163,176 -0.03(-0.55%)
May 16, 2024 5.540 5.605 5.350 5.480 41,273 -0.03(-0.54%)
May 15, 2024 5.490 5.860 5.360 5.510 169,257 +0.08(+1.47%)
May 14, 2024 5.120 5.590 5.120 5.430 187,271 +0.37(+7.31%)
May 13, 2024 4.980 5.160 4.940 5.060 91,760 +0.09(+1.81%)
May 10, 2024 5.020 5.100 4.900 4.970 139,504 -0.04(-0.80%)
May 09, 2024 5.000 5.320 5.000 5.010 88,047 +0.01(+0.20%)
May 08, 2024 5.150 5.150 4.900 5.000 75,489 -0.15(-2.91%)
May 07, 2024 5.060 5.320 5.060 5.150 105,558 +0.07(+1.38%)
May 06, 2024 5.170 5.210 5.070 5.080 37,571 -0.05(-0.97%)
May 03, 2024 5.150 5.340 5.050 5.130 95,324 -0.07(-1.35%)
May 02, 2024 5.530 5.640 5.185 5.200 301,219 -0.24(-4.41%)
May 01, 2024 5.290 5.650 5.280 5.440 199,560 +0.04(+0.74%)
Apr 30, 2024 5.290 5.426 5.227 5.400 94,794 +0.02(+0.37%)
Apr 29, 2024 5.080 5.470 5.045 5.380 113,794 +0.34(+6.75%)
Apr 26, 2024 5.030 5.120 4.990 5.040 44,534 -0.06(-1.18%)
Apr 25, 2024 4.940 5.150 4.920 5.100 128,577 +0.03(+0.59%)
Apr 24, 2024 5.200 5.200 5.000 5.070 89,636 -0.07(-1.36%)
Apr 23, 2024 4.980 5.320 4.980 5.140 172,679 +0.15(+3.01%)
Apr 22, 2024 4.570 5.030 4.570 4.990 151,952 +0.45(+9.91%)
Apr 19, 2024 4.670 4.720 4.400 4.540 262,916 -0.18(-3.81%)
Apr 18, 2024 5.040 5.060 4.720 4.720 119,453 -0.39(-7.63%)
Apr 17, 2024 5.550 5.670 5.090 5.110 125,722 -0.45(-8.09%)
Apr 16, 2024 5.270 5.760 5.180 5.560 287,406 +0.21(+3.93%)
Apr 15, 2024 5.340 5.630 5.240 5.350 148,071 -0.04(-0.74%)
Apr 12, 2024 5.950 5.950 5.330 5.390 221,741 -0.53(-8.95%)
Apr 11, 2024 5.580 5.940 5.476 5.920 258,228 +0.39(+7.05%)
Apr 10, 2024 5.440 5.630 5.206 5.530 238,192 +0.03(+0.55%)
Apr 09, 2024 4.740 5.840 4.700 5.500 991,989 +1.00(+22.22%)
Apr 08, 2024 4.660 4.700 4.495 4.500 155,108 -0.17(-3.64%)
Apr 05, 2024 4.820 4.850 4.660 4.670 129,845 -0.15(-3.11%)
Apr 04, 2024 5.000 5.170 4.730 4.820 296,142 -0.16(-3.21%)
Apr 03, 2024 4.630 5.030 4.630 4.980 430,415 +0.35(+7.44%)
Apr 02, 2024 5.020 5.020 4.550 4.635 404,517 -0.41(-8.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.