Syros Pharmaceuticals Inc (SYRS)

SYRS
🏛️ 미국 →
0.00
마지막 업데이트: 2025-09-24
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 3.32 3.45 3.24 3.26 0.3M
2021-12-30 3.30 3.50 3.29 3.30 0.4M
2021-12-29 3.45 3.50 3.23 3.35 0.4M
2021-12-28 3.61 3.74 3.45 3.47 0.3M
2021-12-27 3.63 3.66 3.53 3.65 0.3M
2021-12-23 3.51 3.69 3.51 3.64 0.2M
2021-12-22 3.55 3.56 3.36 3.47 0.3M
2021-12-21 3.56 3.68 3.53 3.56 0.2M
2021-12-20 3.48 3.61 3.42 3.51 0.2M
2021-12-17 3.35 3.65 3.30 3.52 0.8M
2021-12-16 3.52 3.62 3.36 3.36 0.3M
2021-12-15 3.45 3.59 3.32 3.50 0.4M
2021-12-14 3.58 3.58 3.40 3.41 0.2M
2021-12-13 3.66 3.73 3.54 3.60 0.3M
2021-12-10 3.99 4.04 3.67 3.70 0.2M
2021-12-09 4.00 4.10 3.91 3.92 0.2M
2021-12-08 4.15 4.22 4.00 4.04 0.2M
2021-12-07 4.00 4.33 4.00 4.14 0.4M
2021-12-06 3.59 4.01 3.53 3.97 0.5M
2021-12-03 3.83 3.83 3.51 3.55 0.3M
2021-12-02 3.68 3.90 3.61 3.82 0.3M
2021-12-01 4.05 4.06 3.61 3.64 0.3M
2021-11-30 3.98 4.04 3.83 3.96 0.3M
2021-11-29 4.03 4.20 3.96 4.02 0.3M
2021-11-26 4.00 4.08 3.88 3.97 0.3M
2021-11-24 3.98 4.18 3.94 4.13 0.4M
2021-11-23 3.80 4.05 3.79 4.05 0.5M
2021-11-22 3.88 3.93 3.70 3.83 0.6M
2021-11-19 3.96 4.10 3.87 3.88 0.4M
2021-11-18 4.11 4.13 3.86 3.96 0.6M
2021-11-17 4.12 4.19 4.09 4.11 0.5M
2021-11-16 4.22 4.25 4.11 4.21 0.2M
2021-11-15 4.14 4.34 4.10 4.26 0.4M
2021-11-12 4.16 4.21 4.07 4.21 0.3M
2021-11-11 4.23 4.24 4.11 4.16 0.3M
2021-11-10 4.33 4.51 4.16 4.22 0.4M
2021-11-09 4.35 4.44 4.31 4.33 0.3M
2021-11-08 4.58 4.65 4.31 4.36 0.7M
2021-11-05 4.39 4.59 4.30 4.56 0.5M
2021-11-04 4.36 4.49 4.35 4.42 0.2M
2021-11-03 4.37 4.43 4.25 4.39 0.3M
2021-11-02 4.34 4.36 4.27 4.30 0.3M
2021-11-01 4.17 4.40 4.17 4.40 0.3M
2021-10-29 4.25 4.33 4.10 4.13 0.2M
2021-10-27 4.15 4.19 4.00 4.07 0.6M
2021-10-26 4.29 4.30 4.18 4.18 0.2M
2021-10-25 4.20 4.37 4.12 4.26 0.3M
2021-10-22 4.32 4.32 4.16 4.22 0.4M
2021-10-21 4.36 4.39 4.30 4.32 0.2M
2021-10-20 4.33 4.45 4.31 4.35 0.1M
2021-10-19 4.41 4.50 4.31 4.33 0.3M
2021-10-18 4.52 4.52 4.32 4.36 0.4M
2021-10-15 4.71 4.75 4.51 4.53 0.3M
2021-10-14 4.70 4.77 4.60 4.63 0.3M
2021-10-13 4.59 4.80 4.57 4.66 0.4M
2021-10-12 4.48 4.61 4.45 4.54 0.2M
2021-10-11 4.48 4.62 4.43 4.47 0.3M
2021-10-08 4.56 4.61 4.43 4.51 0.3M
2021-10-07 4.42 4.73 4.39 4.58 0.5M
2021-10-06 4.28 4.47 4.28 4.39 0.4M
2021-10-05 4.39 4.49 4.29 4.31 0.5M
2021-10-04 4.51 4.55 4.32 4.37 0.4M
2021-10-01 4.45 4.60 4.40 4.55 0.3M
2021-09-30 4.37 4.56 4.32 4.47 0.5M
2021-09-29 4.57 4.72 4.30 4.32 0.6M
2021-09-28 4.75 4.79 4.51 4.52 0.5M
2021-09-27 4.77 4.95 4.69 4.81 0.5M
2021-09-24 4.70 5.20 4.66 4.77 0.8M
2021-09-23 4.50 4.74 4.41 4.72 1.0M
2021-09-22 4.71 4.74 4.41 4.42 0.8M
2021-09-21 5.01 5.10 4.55 4.74 1.1M
2021-09-20 4.89 5.19 4.87 4.98 1.0M
2021-09-17 5.07 5.22 4.66 5.08 2.2M
2021-09-16 5.23 5.48 5.10 5.45 0.6M
2021-09-15 5.26 5.32 5.16 5.24 0.4M
2021-09-14 5.25 5.42 5.22 5.26 0.4M
2021-09-13 5.07 5.42 4.87 5.23 0.5M
2021-09-10 5.32 5.32 5.05 5.07 0.6M
2021-09-09 5.20 5.42 5.16 5.28 0.4M
2021-09-08 5.48 5.49 5.17 5.24 0.4M
2021-09-07 5.30 5.64 5.30 5.44 0.5M
2021-09-03 5.49 5.49 5.20 5.30 0.4M
2021-09-02 5.23 5.55 5.23 5.55 0.5M
2021-09-01 5.31 5.39 5.19 5.31 0.3M
2021-08-31 5.20 5.34 5.16 5.30 0.3M
2021-08-30 5.18 5.33 5.12 5.22 0.4M
2021-08-27 4.92 5.30 4.87 5.18 0.5M
2021-08-26 4.79 4.98 4.78 4.92 0.7M
2021-08-25 4.69 4.88 4.63 4.77 0.6M
2021-08-24 4.75 4.75 4.53 4.73 0.4M
2021-08-23 4.30 4.73 4.28 4.70 0.5M
2021-08-20 4.08 4.28 4.00 4.23 0.6M
2021-08-19 4.26 4.37 4.05 4.08 0.4M
2021-08-18 4.40 4.53 4.21 4.34 0.4M
2021-08-17 4.27 4.40 4.14 4.39 0.7M
2021-08-16 4.59 4.59 4.31 4.33 0.4M
2021-08-13 4.66 4.74 4.55 4.58 0.4M
2021-08-12 4.68 4.74 4.58 4.69 0.4M
2021-08-11 4.58 4.68 4.52 4.68 0.4M
2021-08-10 4.91 4.94 4.56 4.60 0.6M
2021-08-09 4.71 5.08 4.66 4.91 0.5M
2021-08-06 4.91 4.91 4.62 4.69 0.5M
2021-08-05 4.64 4.91 4.48 4.90 1.4M
2021-08-04 4.51 4.72 4.43 4.51 0.5M
2021-08-03 4.67 4.68 4.46 4.58 0.4M
2021-08-02 4.63 4.72 4.54 4.68 0.3M
2021-07-30 4.66 4.76 4.54 4.62 0.4M
2021-07-29 4.87 4.88 4.72 4.74 0.4M
2021-07-28 4.58 4.92 4.54 4.88 0.4M
2021-07-27 4.50 4.63 4.35 4.61 0.7M
2021-07-26 4.71 4.72 4.47 4.50 0.4M
2021-07-23 4.99 4.99 4.65 4.69 0.6M
2021-07-22 4.98 5.05 4.87 5.01 0.7M
2021-07-21 4.88 5.06 4.76 5.03 0.4M
2021-07-20 4.83 4.92 4.58 4.92 1.0M
2021-07-19 4.65 4.91 4.55 4.87 1.0M
2021-07-16 4.67 4.80 4.58 4.71 0.8M
2021-07-15 4.59 4.66 4.43 4.58 0.7M
2021-07-14 5.22 5.22 4.55 4.57 1.3M
2021-07-13 5.19 5.41 5.19 5.21 0.6M
2021-07-12 5.31 5.41 5.12 5.25 0.5M
2021-07-09 5.26 5.36 5.10 5.35 0.3M
2021-07-08 4.95 5.29 4.92 5.23 0.5M
2021-07-07 5.27 5.33 4.97 5.12 0.7M
2021-07-06 5.41 5.42 5.11 5.29 0.8M
2021-07-02 5.63 5.70 5.37 5.39 0.8M
2021-07-01 5.44 5.68 5.41 5.66 0.6M
2021-06-30 5.48 5.55 5.31 5.45 0.6M
2021-06-29 5.48 5.53 5.40 5.47 0.8M
2021-06-28 5.65 5.73 5.38 5.47 1.0M
2021-06-25 5.61 5.77 5.56 5.57 2.8M
2021-06-24 5.65 5.72 5.53 5.58 1.3M
2021-06-23 5.19 5.61 5.16 5.52 1.3M
2021-06-22 5.17 5.27 5.02 5.21 1.0M
2021-06-21 5.69 5.69 5.06 5.10 2.6M
2021-06-18 5.53 5.67 5.44 5.62 1.1M
2021-06-17 5.58 5.77 5.57 5.62 0.8M
2021-06-16 5.70 5.79 5.37 5.63 1.7M
2021-06-15 5.91 5.94 5.69 5.74 1.0M
2021-06-14 5.91 6.00 5.83 5.89 1.0M
2021-06-11 5.89 5.92 5.75 5.92 1.7M
2021-06-10 5.79 5.96 5.54 5.88 1.4M
2021-06-09 6.40 6.56 5.73 5.79 2.4M
2021-06-08 6.31 6.39 6.05 6.30 1.3M
2021-06-07 5.95 6.31 5.84 6.09 1.6M
2021-06-04 6.03 6.10 5.84 5.86 0.8M
2021-06-03 6.17 6.27 5.96 5.99 1.1M
2021-06-02 6.40 6.48 5.96 6.09 1.5M
2021-06-01 6.92 6.93 6.27 6.35 1.9M
2021-05-28 6.76 7.01 6.44 6.45 4.0M
2021-05-27 5.91 7.03 5.82 6.55 9.4M
2021-05-26 5.07 5.61 5.02 5.59 7.6M
2021-05-25 5.14 5.31 5.00 5.04 2.8M
2021-05-24 5.63 5.65 5.09 5.17 2.2M
2021-05-21 5.55 5.72 5.44 5.47 6.5M
2021-05-20 5.66 5.90 5.43 5.55 0.9M
2021-05-19 5.11 5.65 5.06 5.61 0.8M
2021-05-18 5.32 5.64 5.18 5.28 1.6M
2021-05-17 5.23 5.31 5.02 5.30 0.6M
2021-05-14 5.18 5.42 5.13 5.22 1.1M
2021-05-13 5.15 5.52 5.01 5.09 1.2M
2021-05-12 5.05 5.51 5.05 5.23 0.8M
2021-05-11 4.78 5.44 4.75 5.19 0.8M
2021-05-10 5.19 5.25 4.87 5.01 0.6M
2021-05-07 5.86 5.86 5.18 5.20 1.0M
2021-05-06 5.70 5.79 5.07 5.53 0.8M
2021-05-05 5.76 5.86 5.40 5.48 0.3M
2021-05-04 5.83 5.83 5.47 5.63 0.6M
2021-05-03 6.14 6.22 5.85 5.96 0.4M
2021-04-30 6.15 6.30 5.96 6.04 0.4M
2021-04-29 6.65 6.65 6.05 6.24 0.4M
2021-04-28 6.33 6.60 6.20 6.45 0.4M
2021-04-27 6.71 6.77 6.34 6.39 0.7M
2021-04-26 6.59 6.73 6.27 6.66 0.8M
2021-04-23 6.37 6.60 6.33 6.54 0.6M
2021-04-22 6.24 6.55 6.06 6.36 0.9M
2021-04-21 6.08 6.20 5.94 6.13 0.4M
2021-04-20 5.84 6.15 5.76 6.08 1.0M
2021-04-19 6.07 6.30 5.75 5.87 0.5M
2021-04-16 6.54 6.69 5.93 6.22 0.6M
2021-04-15 6.67 6.80 6.49 6.51 0.5M
2021-04-14 6.44 6.92 6.33 6.63 0.8M
2021-04-13 6.42 6.55 6.14 6.32 1.4M
2021-04-12 6.57 6.57 6.25 6.36 0.6M
2021-04-09 6.80 6.83 6.40 6.53 1.3M
2021-04-08 7.03 7.25 6.78 6.85 0.4M
2021-04-07 7.25 7.35 6.88 6.93 0.5M
2021-04-06 7.46 7.52 7.21 7.22 0.6M
2021-04-05 7.58 7.77 7.35 7.48 0.6M
2021-04-01 7.44 8.20 7.35 7.39 1.0M
2021-03-31 7.42 7.68 7.30 7.48 1.2M
2021-03-30 7.41 7.82 7.14 7.25 1.0M
2021-03-29 7.94 8.09 7.39 7.44 0.5M
2021-03-26 8.34 8.39 7.36 8.01 0.6M
2021-03-25 8.00 8.24 7.50 8.22 0.6M
2021-03-24 9.03 9.03 8.00 8.17 0.5M
2021-03-23 9.32 9.43 8.67 8.90 0.4M
2021-03-22 9.21 9.50 8.89 9.41 0.6M
2021-03-19 8.68 9.31 8.50 9.18 2.2M
2021-03-18 8.89 9.18 8.46 8.56 0.5M
2021-03-17 8.94 9.43 8.43 9.17 0.6M
2021-03-16 9.46 9.81 8.96 9.25 0.5M
2021-03-15 9.08 9.73 8.95 9.41 0.5M
2021-03-12 9.00 9.09 8.66 8.98 0.4M
2021-03-11 9.22 9.44 8.80 9.30 0.7M
2021-03-10 8.56 9.21 8.34 8.93 1.1M
2021-03-09 7.54 8.53 7.32 8.23 1.0M
2021-03-08 7.88 7.95 7.04 7.19 0.8M
2021-03-05 8.02 8.16 6.70 7.94 1.2M
2021-03-04 8.28 8.66 7.32 7.96 1.0M
2021-03-03 9.08 9.15 8.20 8.32 0.8M
2021-03-02 9.45 9.63 9.16 9.16 0.8M
2021-03-01 8.92 9.75 8.72 9.45 0.8M
2021-02-26 9.01 9.34 8.21 8.40 0.9M
2021-02-25 9.40 9.49 8.75 8.88 0.9M
2021-02-24 9.19 9.72 8.85 9.38 0.5M
2021-02-23 10.10 10.15 8.81 9.18 1.3M
2021-02-22 11.10 11.61 10.23 10.46 0.6M
2021-02-19 11.02 11.60 10.91 11.39 0.4M
2021-02-18 11.10 11.24 10.13 10.90 0.5M
2021-02-17 11.88 11.96 10.91 11.41 0.5M
2021-02-16 12.00 12.43 11.66 11.99 0.8M
2021-02-12 11.86 12.00 11.53 11.73 0.3M
2021-02-11 12.75 12.82 11.67 11.75 0.6M
2021-02-10 13.07 13.46 12.22 12.44 0.6M
2021-02-09 13.08 13.08 12.20 12.27 0.6M
2021-02-08 12.83 13.32 12.48 12.78 0.6M
2021-02-05 11.81 12.55 11.70 12.35 0.4M
2021-02-04 11.71 11.95 11.37 11.65 0.4M
2021-02-03 12.06 12.26 11.54 11.56 0.5M
2021-02-02 11.25 11.96 11.05 11.61 0.6M
2021-02-01 11.14 11.20 10.62 10.91 0.4M
2021-01-29 10.70 11.41 10.50 10.95 0.6M
2021-01-28 10.49 11.22 10.39 10.65 0.5M
2021-01-27 11.05 11.36 10.23 10.44 0.8M
2021-01-26 12.53 12.58 11.26 11.33 0.6M
2021-01-25 12.40 12.68 11.53 12.22 0.7M
2021-01-22 12.19 12.36 11.71 12.19 0.8M
2021-01-21 13.20 13.64 12.01 12.24 1.1M
2021-01-20 14.91 15.25 12.85 13.16 3.7M
2021-01-19 14.35 15.49 14.25 14.95 0.9M
2021-01-15 13.53 14.99 13.44 14.10 0.8M
2021-01-14 12.36 14.26 12.36 13.83 0.8M
2021-01-13 11.59 13.03 11.40 12.25 0.6M
2021-01-12 12.03 12.17 11.36 11.60 0.5M
2021-01-11 11.77 12.39 11.38 12.07 1.0M
2021-01-08 11.21 13.21 11.20 12.24 1.0M
2021-01-07 10.63 11.55 10.39 11.38 0.6M
2021-01-06 10.17 11.16 10.03 10.32 0.7M
2021-01-05 10.67 10.91 9.97 10.13 0.6M
2021-01-04 10.90 11.15 10.41 10.73 0.4M