Syros Pharmaceuticals, Inc. (0LC7.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 07:08PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 4.8850 | 4.8850 | 310 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 5.5786 | 5.5786 | 5.5786 | 5.5786 | 5.5786 | 140 |
| 15 Apr 2024 | 5.3066 | 5.5300 | 5.3066 | 5.5300 | 5.5300 | 172 |
| 12 Apr 2024 | 5.8520 | 5.8577 | 5.5150 | 5.5150 | 5.5150 | 570 |
| 11 Apr 2024 | 5.7246 | 5.9500 | 5.5800 | 5.9500 | 5.9500 | 1,206 |
| 10 Apr 2024 | 5.3150 | 5.5500 | 5.2542 | 5.5500 | 5.5500 | 250 |
| 09 Apr 2024 | 5.1300 | 5.7700 | 5.1300 | 5.5440 | 5.5440 | 1,518 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| 04 Apr 2024 | 5.0614 | 5.0614 | 4.9950 | 5.0200 | 5.0200 | 96 |
| 03 Apr 2024 | 4.8050 | 4.8200 | 4.8000 | 4.8200 | 4.8200 | 178 |
| 02 Apr 2024 | 4.9000 | 4.9000 | 4.6540 | 4.6540 | 4.6540 | 277 |
| 28 Mar 2024 | 5.4264 | 5.4264 | 5.3807 | 5.3807 | 5.3807 | 510 |
| 27 Mar 2024 | 5.8520 | 5.8520 | 5.6700 | 5.6700 | 5.6700 | 120 |
| 26 Mar 2024 | 6.3150 | 6.3280 | 6.2863 | 6.2863 | 6.2863 | 334 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 86 |
| 21 Mar 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 10 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | 30 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 6.2540 | 6.2540 | 5.9500 | 5.9500 | 5.9500 | 529 |
| 13 Mar 2024 | 6.5750 | 6.5750 | 6.4950 | 6.4950 | 6.4950 | 223 |
| 12 Mar 2024 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | 5 |
| 11 Mar 2024 | 6.7320 | 6.7328 | 6.7320 | 6.7328 | 6.7328 | 199 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 6.9350 | 6.9600 | 6.3900 | 6.7301 | 6.7301 | 1,123 |
| 06 Mar 2024 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 438 |
| 05 Mar 2024 | 7.3320 | 7.3500 | 7.1050 | 7.1050 | 7.1050 | 1,351 |
| 04 Mar 2024 | 7.8500 | 7.8980 | 7.7154 | 7.7300 | 7.7300 | 362 |
| 01 Mar 2024 | 7.6380 | 7.8337 | 7.5600 | 7.8150 | 7.8150 | 1,335 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 7.7050 | 7.9580 | 7.1071 | 7.4050 | 7.4050 | 2,864 |
| 26 Feb 2024 | 7.3520 | 7.3520 | 7.3320 | 7.3320 | 7.3320 | 237 |
| 23 Feb 2024 | 7.1000 | 7.4128 | 7.1000 | 7.3980 | 7.3980 | 1,027 |
| 22 Feb 2024 | 7.1020 | 7.1020 | 7.1020 | 7.1020 | 7.1020 | 86 |
| 21 Feb 2024 | 7.4900 | 7.4900 | 6.8300 | 6.8300 | 6.8300 | 605 |
| 20 Feb 2024 | 7.5872 | 7.6880 | 7.2880 | 7.3100 | 7.3100 | 1,292 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 6.9900 | 7.3700 | 6.9888 | 7.2220 | 7.2220 | 1,168 |
| 15 Feb 2024 | 7.0808 | 7.0808 | 7.0808 | 7.0808 | 7.0808 | 8 |
| 14 Feb 2024 | 6.9270 | 6.9270 | 6.9270 | 6.9270 | 6.9270 | 118 |
| 13 Feb 2024 | 6.7720 | 6.8350 | 6.7701 | 6.8350 | 6.8350 | 193 |
| 12 Feb 2024 | 7.2320 | 7.2320 | 7.0200 | 7.0200 | 7.0200 | 987 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 7.2128 | 7.2128 | 6.9742 | 7.1200 | 7.1200 | 394 |
| 07 Feb 2024 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | - |
| 06 Feb 2024 | 7.4200 | 7.8300 | 7.3400 | 7.3400 | 7.3400 | 852 |
| 05 Feb 2024 | 7.5100 | 7.5100 | 7.4900 | 7.4900 | 7.4900 | 294 |
| 02 Feb 2024 | 7.2050 | 7.3100 | 7.2050 | 7.2580 | 7.2580 | 470 |
| 01 Feb 2024 | 7.1150 | 7.1300 | 7.1100 | 7.1100 | 7.1100 | 534 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 7.3700 | 7.3700 | 6.8900 | 6.8900 | 6.8900 | 895 |
| 29 Jan 2024 | 6.8980 | 7.4000 | 6.8980 | 7.4000 | 7.4000 | 863 |
| 26 Jan 2024 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 6.7434 | 6.7434 | 6.7434 | 6.7434 | 6.7434 | 465 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 6.5880 | 6.7535 | 6.5880 | 6.7535 | 6.7535 | 152 |
| 19 Jan 2024 | 6.6254 | 6.6254 | 6.6254 | 6.6254 | 6.6254 | 218 |
| 18 Jan 2024 | 6.9563 | 7.0750 | 6.5400 | 6.5400 | 6.5400 | 554 |
| 17 Jan 2024 | 6.8042 | 6.8042 | 6.8020 | 6.8020 | 6.8020 | 200 |
| 16 Jan 2024 | 7.1418 | 7.1418 | 7.1416 | 7.1416 | 7.1416 | 343 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | 50 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 7.7650 | 7.7650 | 7.1070 | 7.1070 | 7.1070 | 1,026 |
| 09 Jan 2024 | 7.1800 | 7.8000 | 7.0700 | 7.8000 | 7.8000 | 5,369 |
| 08 Jan 2024 | 7.0000 | 7.0000 | 6.9300 | 6.9300 | 6.9300 | 263 |
| 05 Jan 2024 | 6.5007 | 6.9860 | 6.5007 | 6.9860 | 6.9860 | 104 |
| 04 Jan 2024 | 7.0229 | 7.0229 | 7.0229 | 7.0229 | 7.0229 | 350 |
| 03 Jan 2024 | 7.5300 | 7.5300 | 7.0020 | 7.3400 | 7.3400 | 336 |
| 02 Jan 2024 | 7.9187 | 8.0965 | 7.9120 | 8.0581 | 8.0581 | 2,623 |
| 29 Dec 2023 | 7.3458 | 7.7000 | 7.3458 | 7.6900 | 7.6900 | 2,330 |
| 28 Dec 2023 | 7.1434 | 7.1434 | 7.1434 | 7.1434 | 7.1434 | 900 |
| 27 Dec 2023 | 7.1988 | 7.3972 | 7.0988 | 7.2090 | 7.2090 | 1,175 |
| 22 Dec 2023 | 5.7738 | 6.8400 | 5.7100 | 6.8400 | 6.8400 | 2,476 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 5.3808 | 5.3808 | 5.3808 | 5.3808 | 5.3808 | 400 |
| 19 Dec 2023 | 4.6876 | 5.2248 | 4.6876 | 5.2248 | 5.2248 | 2,719 |
| 18 Dec 2023 | 4.2249 | 4.2249 | 4.2249 | 4.2249 | 4.2249 | 100 |
| 15 Dec 2023 | 4.4000 | 4.4500 | 4.1500 | 4.1516 | 4.1516 | 498 |
| 14 Dec 2023 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 165 |
| 13 Dec 2023 | 4.7396 | 4.7396 | 4.6548 | 4.6548 | 4.6548 | 150 |
| 12 Dec 2023 | 5.1929 | 5.1929 | 4.7160 | 4.7160 | 4.7160 | 1,012 |
| 11 Dec 2023 | 4.4309 | 4.6380 | 4.3366 | 4.4521 | 4.4521 | 1,653 |
| 08 Dec 2023 | 4.5580 | 4.5580 | 4.1900 | 4.1900 | 4.1900 | 453 |
| 07 Dec 2023 | 3.7000 | 4.6050 | 3.7000 | 4.6050 | 4.6050 | 10,556 |
| 06 Dec 2023 | 3.2216 | 4.5750 | 3.1000 | 3.9000 | 3.9000 | 12,200 |
| 05 Dec 2023 | 2.8006 | 2.8006 | 2.8006 | 2.8006 | 2.8006 | 20 |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | - | - | - | - | - | - |
| 27 Nov 2023 | - | - | - | - | - | - |
| 24 Nov 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.