OTC Markets OTCPK - Delayed Quote USD

Syros Pharmaceuticals, Inc. (SYRS)

0.0302
+0.0002
+(0.67%)
At close: May 9 at 2:02:03 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.03900.04000.03010.03990.039996,921
May 8, 20250.03220.04000.02500.03500.0350103,237
May 7, 20250.03880.03900.03000.03890.0389172,073
May 6, 20250.03250.03980.02710.03880.0388268,227
May 5, 20250.04000.04000.03010.03250.0325108,067
May 2, 20250.02610.04000.02600.04000.0400163,232
May 1, 20250.03040.03790.02520.03500.0350167,462
Apr 30, 20250.03360.03790.02800.03040.0304108,829
Apr 29, 20250.02610.04210.02610.03000.0300114,780
Apr 28, 20250.02600.03200.02340.02600.0260306,886
Apr 25, 20250.02890.03860.02150.03200.0320404,896
Apr 24, 20250.02560.03910.02340.03870.0387290,570
Apr 23, 20250.02760.02880.02360.02500.0250108,530
Apr 22, 20250.02300.02880.02300.02880.0288157,286
Apr 21, 20250.02080.02940.02080.02320.0232155,846
Apr 17, 20250.02010.02690.02010.02690.0269130,532
Apr 16, 20250.02400.02820.02000.02000.0200249,990
Apr 15, 20250.02410.02700.02400.02500.0250195,961
Apr 14, 20250.02400.03000.02040.02410.0241293,011
Apr 11, 20250.02220.02710.02220.02400.0240202,930
Apr 10, 20250.02650.02650.02400.02500.0250336,116
Apr 9, 20250.02600.02650.02400.02430.0243119,251
Apr 8, 20250.02630.02850.02400.02420.024260,599
Apr 7, 20250.01760.03100.01750.02880.0288719,563
Apr 4, 20250.02420.02420.01500.02380.0238353,727
Apr 3, 20250.02500.02500.02080.02420.0242206,357
Apr 2, 20250.02500.02700.02070.02500.0250333,903
Apr 1, 20250.02590.02990.02500.02580.0258352,238
Mar 31, 20250.02690.03090.02500.02880.0288590,511
Mar 28, 20250.02670.03040.02530.03000.0300640,593
Mar 27, 20250.02510.03050.02150.03040.0304669,774
Mar 26, 20250.03300.03630.02500.03100.03101,085,486
Mar 25, 20250.04350.04600.03010.03300.0330857,788
Mar 24, 20250.06670.06670.03030.04000.04002,747,216
Mar 21, 20250.06860.10000.06000.06150.06152,901,178
Mar 20, 20250.07000.11250.06500.10500.10505,682,220
Mar 19, 20250.11450.12130.10310.11720.117214,991,631
Mar 18, 20250.15460.18800.11340.12800.1280400,793,554
Mar 17, 20250.09980.09980.08530.08580.08588,365,829
Mar 14, 20250.08000.12750.07650.09240.092481,323,491
Mar 13, 20250.07660.09140.07000.07650.076510,861,490
Mar 12, 20250.10500.10560.08210.08420.084223,111,244
Mar 11, 20250.15000.29690.13000.13600.1360695,664,141
Mar 10, 20250.07300.09450.07300.09160.091616,014,692
Mar 7, 20250.08300.09290.07490.08190.081914,238,436
Mar 6, 20250.08000.08980.07700.08520.085212,241,301
Mar 5, 20250.08500.08950.07600.08610.086113,949,452
Mar 4, 20250.07000.09490.06530.08500.085028,594,607
Mar 3, 20250.07220.08980.07220.08200.082019,095,406
Feb 28, 20250.14200.14720.13740.14320.14322,666,998
Feb 27, 20250.15240.16790.14230.14440.1444425,384
Feb 26, 20250.15300.16320.15200.15360.1536378,717
Feb 25, 20250.17000.17000.14710.15700.15701,268,982
Feb 24, 20250.17000.17430.16510.16700.1670451,852
Feb 21, 20250.18010.18010.16800.17430.1743595,288
Feb 20, 20250.17410.18150.17410.17580.1758639,994
Feb 19, 20250.19200.19220.17670.17950.17951,395,982
Feb 18, 20250.19000.19980.18270.19620.19622,242,223
Feb 14, 20250.18500.19500.18270.18500.18501,198,451
Feb 13, 20250.17710.18890.17110.18270.18271,147,454
Feb 12, 20250.17100.19000.16520.18410.18413,431,429
Feb 11, 20250.16900.17930.16510.17430.17431,580,550
Feb 10, 20250.17500.17500.16380.16750.1675887,761
Feb 7, 20250.17850.17970.17000.17310.1731813,157
Feb 6, 20250.17500.18890.16890.18030.18031,355,696
Feb 5, 20250.17000.19000.16600.17740.1774906,195
Feb 4, 20250.16570.17370.16240.16900.1690567,901
Feb 3, 20250.17520.17520.16000.16570.1657975,236
Jan 31, 20250.17110.18000.16910.17520.17521,014,026
Jan 30, 20250.19000.19680.16060.16990.16991,509,037
Jan 29, 20250.19100.19500.18220.19100.1910765,136
Jan 28, 20250.20020.20790.18550.19660.1966899,491
Jan 27, 20250.20100.20960.19620.20250.2025616,801
Jan 24, 20250.20720.21490.20500.21130.2113627,804
Jan 23, 20250.20450.22000.19600.20670.2067927,312
Jan 22, 20250.20450.21000.20300.20550.2055633,585
Jan 21, 20250.22000.22710.20010.20900.20901,528,458
Jan 17, 20250.21120.23000.20600.21940.21941,180,512
Jan 16, 20250.23090.23550.20210.20500.20502,316,596
Jan 15, 20250.23190.24670.21300.23810.23811,744,709
Jan 14, 20250.21660.24290.20930.23760.23761,462,199
Jan 13, 20250.21660.22110.20200.21220.21221,107,922
Jan 10, 20250.21150.22620.19560.22500.22502,528,284
Jan 8, 20250.23000.23690.20610.21000.21002,054,111
Jan 7, 20250.25000.26790.23110.23470.23472,707,806
Jan 6, 20250.24820.27700.24050.26150.26154,159,162
Jan 3, 20250.23560.26610.23110.24300.24306,707,263
Jan 2, 20250.23770.24000.21510.23010.23012,230,203
Dec 31, 20240.25780.27560.21500.22980.22984,794,113
Dec 30, 20240.20900.31000.20130.25020.250217,593,852
Dec 27, 20240.21500.22450.19350.20900.20905,150,540
Dec 26, 20240.20000.21680.20000.21590.21591,299,841
Dec 24, 20240.19900.21200.19900.20290.2029934,841
Dec 23, 20240.20250.20530.19450.20390.20391,000,248
Dec 20, 20240.21000.22000.20000.20000.20002,841,811
Dec 19, 20240.21000.21110.19040.20180.20181,548,298
Dec 18, 20240.20490.21000.20130.20900.2090917,559
Dec 17, 20240.21300.21500.20000.20920.20921,993,576
Dec 16, 20240.21250.22310.20800.22000.22002,211,386
Dec 13, 20240.23010.23990.19950.20720.20723,549,222
Dec 12, 20240.24940.25990.23010.23580.23582,031,945
Dec 11, 20240.23500.24930.23200.24490.24491,624,869
Dec 10, 20240.23800.24970.23390.24390.24391,069,652
Dec 9, 20240.24540.26000.23800.24400.24402,411,407
Dec 6, 20240.23150.24700.22220.24000.24002,304,694
Dec 5, 20240.24200.24910.23100.23640.23642,171,042
Dec 4, 20240.26040.26140.24400.24670.24672,234,158
Dec 3, 20240.25000.26570.24650.24970.24972,047,767
Dec 2, 20240.27880.27900.25270.25700.25702,996,101
Nov 29, 20240.26750.27930.26070.27150.27151,725,991
Nov 27, 20240.25090.28450.25000.26750.26754,944,813
Nov 26, 20240.26010.26520.23610.25090.25093,065,720
Nov 25, 20240.29890.29890.25500.25720.25725,315,526
Nov 22, 20240.26400.29830.25760.29320.29326,391,988
Nov 21, 20240.28980.28980.26000.26000.26005,341,223
Nov 20, 20240.29000.30040.24910.29000.290016,132,697
Nov 19, 20240.20060.37350.19240.27680.2768365,788,784
Nov 18, 20240.25930.25980.18300.19880.198813,683,800
Nov 15, 20240.27000.27850.24890.25930.25936,316,690
Nov 14, 20240.38380.40150.27000.27510.275117,314,274
Nov 13, 20240.39750.40960.35000.35900.359038,529,148
Nov 12, 20243.38003.38002.72002.73002.730010,383,833
Nov 11, 20242.63003.40002.63003.23003.23001,016,631
Nov 8, 20242.57002.68002.54992.61002.6100349,423
Nov 7, 20242.45002.62002.43662.56002.5600225,699
Nov 6, 20242.59002.69002.41002.45002.4500329,069
Nov 5, 20242.42002.59002.42002.53002.5300133,240
Nov 4, 20242.28002.52992.22072.43002.4300399,023
Nov 1, 20242.07002.32562.06002.26502.2650523,538
Oct 31, 20242.53002.61982.44002.52002.5200291,621
Oct 30, 20242.46002.58362.31002.51002.5100557,487
Oct 29, 20242.09002.77002.03002.53002.53001,359,216
Oct 28, 20242.00002.16972.00002.11002.1100198,178
Oct 25, 20242.07002.15381.98002.00002.0000260,484
Oct 24, 20242.26002.36002.02002.07002.0700741,946
Oct 23, 20242.47002.55262.20002.25002.2500477,122
Oct 22, 20242.23002.69152.11082.47002.47001,267,340
Oct 21, 20241.93002.24001.89002.24002.24001,723,792
Oct 18, 20241.95001.97931.93871.96001.9600123,670
Oct 17, 20241.93001.97001.87001.95001.9500140,528
Oct 16, 20241.96001.98601.82001.91001.9100284,323
Oct 15, 20241.99002.08001.96001.99001.9900204,270
Oct 14, 20241.95001.98001.93001.97001.970089,767
Oct 11, 20241.94001.97001.91001.93001.9300159,710
Oct 10, 20241.94001.98001.90001.95001.9500101,204
Oct 9, 20242.00002.00001.92001.96001.960081,897
Oct 8, 20241.94002.01001.94002.00002.000077,038
Oct 7, 20241.97001.99991.93001.94001.9400126,284
Oct 4, 20241.99002.00001.95001.96001.960077,863
Oct 3, 20241.94002.03001.89001.94001.9400155,900
Oct 2, 20241.95002.00001.85001.93001.9300261,781
Oct 1, 20242.10002.10001.90001.90001.9000237,705
Sep 30, 20242.00002.30002.00002.15002.1500372,048
Sep 27, 20241.99002.00001.93002.00002.0000131,058
Sep 26, 20241.89001.97001.86001.96001.9600116,681
Sep 25, 20241.92001.97001.89001.92001.920096,026
Sep 24, 20241.92001.94001.85001.93001.9300103,986
Sep 23, 20241.95001.95001.83001.88001.8800179,677
Sep 20, 20241.95002.03261.89001.95001.9500207,078
Sep 19, 20242.01002.03001.95001.98001.9800168,080
Sep 18, 20241.99002.08001.92001.98001.9800189,217
Sep 17, 20242.01002.13001.93002.00002.0000388,160
Sep 16, 20241.99002.10001.78001.98001.9800896,978
Sep 13, 20241.79002.12961.77001.95001.95002,473,832
Sep 12, 20241.61001.71001.55001.57001.5700540,243
Sep 11, 20241.57001.75001.55001.60501.6050214,876
Sep 10, 20241.51001.57001.43001.56001.5600254,967
Sep 9, 20241.53001.56701.48001.50001.500080,273
Sep 6, 20241.58001.61261.51001.51501.515093,168
Sep 5, 20241.52001.65001.52001.53001.5300124,488
Sep 4, 20241.54001.57001.50001.53001.5300114,991
Sep 3, 20241.60001.69001.55001.55001.5500110,810
Aug 30, 20241.69001.69201.61001.64001.6400113,163
Aug 29, 20241.62001.70001.59001.66001.6600157,973
Aug 28, 20241.59001.65001.55001.59001.5900118,814
Aug 27, 20241.67001.74001.53001.57001.5700259,325
Aug 26, 20241.68001.75001.56001.67001.6700247,037
Aug 23, 20241.63001.70001.62031.66001.6600137,227
Aug 22, 20241.72001.72001.61001.62001.6200166,795
Aug 21, 20241.71001.78001.66001.71001.7100147,591
Aug 20, 20241.70001.79001.65251.74001.7400224,216
Aug 19, 20241.50001.75001.50001.74001.7400497,890
Aug 16, 20241.53001.62001.48001.52001.5200341,271
Aug 15, 20241.61001.70001.48001.53001.5300667,944
Aug 14, 20241.94002.00001.56331.61501.61501,268,764
Aug 13, 20241.85002.10001.80001.92001.92004,817,972
Aug 12, 20245.10005.20004.93005.01005.01001,160,644
Aug 9, 20245.20005.22004.80005.07005.070058,481
Aug 8, 20244.99005.24004.95005.17005.170097,059
Aug 7, 20245.46005.46004.97005.01005.010089,398
Aug 6, 20245.20005.53005.16505.35005.350094,055
Aug 5, 20245.00005.24004.95015.20005.2000161,927
Aug 2, 20245.53005.66655.10005.47005.4700154,734
Aug 1, 20246.02006.16505.50005.67005.6700405,950
Jul 31, 20246.49006.61005.96006.00006.0000182,737
Jul 30, 20246.57006.92756.11006.26006.2600166,616
Jul 29, 20246.22006.64006.22006.47006.470093,806
Jul 26, 20246.07006.45006.06506.22006.220086,652
Jul 25, 20245.90006.10005.71006.04006.040045,104
Jul 24, 20246.10006.10005.77005.80005.800048,144
Jul 23, 20246.02006.15005.92016.06006.060041,743
Jul 22, 20246.19506.23155.84006.02006.020043,149
Jul 19, 20246.01006.32005.89006.27006.270065,493
Jul 18, 20246.53006.78005.99006.06006.060060,241
Jul 17, 20246.48006.58006.36006.53006.530090,672
Jul 16, 20246.09006.69006.09006.52006.520087,304
Jul 15, 20245.95006.33005.93466.14006.140073,813
Jul 12, 20245.96006.13005.76006.00006.0000115,520
Jul 11, 20245.69006.06005.53015.98005.980073,626
Jul 10, 20245.60005.87005.53005.63005.6300142,177
Jul 9, 20245.19005.56005.12195.54005.5400108,922
Jul 8, 20245.01005.24004.99505.18005.180096,708
Jul 5, 20244.99005.03004.81005.03005.030057,057
Jul 3, 20245.00005.03004.86005.00005.000079,753
Jul 2, 20244.98005.04434.85015.00005.000049,837
Jul 1, 20245.06005.16504.90004.93004.930055,276
Jun 28, 20245.72005.72004.89005.16005.1600182,485
Jun 27, 20245.70005.75505.62005.73005.730037,267
Jun 26, 20245.75005.82005.63005.70005.700079,368
Jun 25, 20245.81005.89005.64425.80005.8000153,213
Jun 24, 20245.46005.85005.46005.81005.810071,794
Jun 21, 20245.33005.58005.15105.58005.580095,381
Jun 20, 20245.33005.37005.16005.31005.310072,975
Jun 18, 20245.61005.61005.24005.34005.3400126,056
Jun 17, 20246.01006.05995.71005.71005.7100136,141
Jun 14, 20245.82006.11995.76006.00006.0000141,869
Jun 13, 20245.33005.82005.32015.80005.800088,070
Jun 12, 20245.25005.47005.25005.40005.400095,427
Jun 11, 20245.11005.30505.05005.25005.250083,905
Jun 10, 20245.11005.18004.96005.12005.120055,071
Jun 7, 20245.25005.29004.96005.15005.150074,094
Jun 6, 20245.30005.34005.19005.30005.300054,733
Jun 5, 20245.25005.39005.19715.30005.300067,572
Jun 4, 20245.14005.28005.07005.26005.2600102,304
Jun 3, 20245.09005.25005.00005.13005.130090,557
May 31, 20245.01005.13004.82005.10005.1000143,400
May 30, 20245.10005.10004.99005.00005.000068,625
May 29, 20244.75005.09004.75005.05005.0500127,968
May 28, 20244.84005.05004.79505.00005.0000291,382
May 24, 20245.13005.23004.94004.97004.970067,056
May 23, 20245.31005.44365.07005.15005.150083,702
May 22, 20245.65005.68005.35005.36005.360097,575
May 21, 20245.58005.69005.48005.65005.650068,591
May 20, 20245.45005.64005.41015.61005.610058,474
May 17, 20245.36005.52005.29005.45005.4500163,176
May 16, 20245.54005.60545.35005.48005.480041,273
May 15, 20245.49005.86005.36005.51005.5100169,257
May 14, 20245.12005.59005.12005.43005.4300187,271
May 13, 20244.98005.16004.94015.06005.060091,760
May 10, 20245.02005.10004.90004.97004.9700139,504

Related Tickers

ANRO Alto Neuroscience, Inc.
2.2200
+1.37%
 
GLYC GlycoMimetics, Inc.
0.2402
-0.95%
 
VIRX Viracta Therapeutics, Inc.
0.0188
+10.59%
 
APLT Applied Therapeutics, Inc.
0.3997
-2.44%
 
OCEA Ocean Biomedical, Inc.
0.0109
-0.91%
 
CABA Cabaletta Bio, Inc.
1.1900
-1.65%
 
ONCO Onconetix, Inc.
0.0720
-1.10%
 
SPRB Spruce Biosciences, Inc.
0.0715
+2.14%
 
SPRC SciSparc Ltd.
0.3443
+0.53%
 
SLXN Silexion Therapeutics Corp
0.9848
-0.53%