Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Syra Health Corp. - Class A Common Stock (NQ: SYRA )

1.590 -0.170 (-9.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 1.730 1.750 1.550 1.590 247,021 -0.17(-9.66%)
May 16, 2024 1.680 1.770 1.550 1.760 489,882 +0.06(+3.53%)
May 15, 2024 1.690 2.000 1.620 1.700 1,612,806 -0.03(-1.73%)
May 14, 2024 1.800 1.860 1.460 1.730 10,948,493 +0.40(+30.08%)
May 13, 2024 1.410 1.422 1.310 1.330 119,455 -0.11(-7.64%)
May 10, 2024 1.310 1.450 1.300 1.440 126,768 -0.07(-4.64%)
May 09, 2024 1.800 1.820 1.350 1.510 1,063,298 -0.63(-29.44%)
May 08, 2024 1.520 2.270 1.470 2.140 1,107,662 +0.64(+42.67%)
May 07, 2024 1.730 1.730 1.460 1.500 252,615 -0.15(-9.09%)
May 06, 2024 1.440 1.690 1.440 1.650 425,168 +0.19(+13.01%)
May 03, 2024 1.190 1.500 1.190 1.460 667,488 +0.26(+21.67%)
May 02, 2024 1.090 1.550 1.070 1.200 4,824,874 +0.16(+15.15%)
May 01, 2024 1.040 1.070 0.9800 1.042 73,254 -0.01(-0.71%)
Apr 30, 2024 1.016 1.050 1.010 1.050 31,130 -0.00(-0.05%)
Apr 29, 2024 1.070 1.100 1.000 1.050 49,676 -0.02(-1.87%)
Apr 26, 2024 1.040 1.080 0.9900 1.070 133,092 +0.05(+4.89%)
Apr 25, 2024 1.010 1.066 0.9700 1.020 109,384 -0.05(-4.66%)
Apr 24, 2024 1.030 1.080 0.9401 1.070 1,282,964 +0.08(+7.87%)
Apr 23, 2024 0.9894 1.030 0.9682 0.9919 59,471 -0.03(-2.75%)
Apr 22, 2024 1.040 1.070 1.000 1.020 153,352 -0.01(-0.97%)
Apr 19, 2024 1.080 1.110 0.9557 1.030 156,344 -0.03(-2.84%)
Apr 18, 2024 1.180 1.193 1.020 1.060 68,098 -0.11(-9.39%)
Apr 17, 2024 1.210 1.227 1.060 1.170 78,517 -0.06(-4.88%)
Apr 16, 2024 1.140 1.250 1.140 1.230 136,266 +0.00(+0.00%)
Apr 15, 2024 1.270 1.310 1.185 1.230 91,521 -0.06(-4.65%)
Apr 12, 2024 1.330 1.380 1.260 1.290 65,800 -0.07(-5.15%)
Apr 11, 2024 1.350 1.390 1.290 1.360 30,333 +0.04(+3.03%)
Apr 10, 2024 1.300 1.330 1.260 1.320 42,889 -0.03(-2.22%)
Apr 09, 2024 1.330 1.390 1.250 1.350 62,429 +0.02(+1.50%)
Apr 08, 2024 1.240 1.330 1.240 1.330 42,534 +0.06(+4.72%)
Apr 05, 2024 1.320 1.320 1.220 1.270 37,676 -0.02(-1.55%)
Apr 04, 2024 1.360 1.370 1.260 1.290 76,528 -0.04(-3.01%)
Apr 03, 2024 1.340 1.340 1.276 1.330 88,954 +0.01(+0.76%)
Apr 02, 2024 1.420 1.440 1.300 1.320 108,885 -0.11(-7.69%)
Apr 01, 2024 1.400 1.440 1.300 1.430 117,035 +0.05(+3.62%)
Mar 28, 2024 1.390 1.451 1.310 1.380 272,405 +0.10(+7.81%)
Mar 27, 2024 1.280 1.300 1.250 1.280 92,407 +0.00(+0.00%)
Mar 26, 2024 1.400 1.460 1.270 1.280 266,100 -0.22(-14.67%)
Mar 25, 2024 1.680 1.690 1.400 1.500 363,956 -0.22(-12.79%)
Mar 22, 2024 1.890 1.890 1.610 1.720 115,589 -0.12(-6.52%)
Mar 21, 2024 1.630 1.880 1.630 1.840 77,352 +0.19(+11.52%)
Mar 20, 2024 1.710 1.710 1.610 1.650 40,519 -0.01(-0.60%)
Mar 19, 2024 1.640 1.720 1.580 1.660 34,863 +0.00(+0.00%)
Mar 18, 2024 1.660 1.740 1.640 1.660 44,925 +0.02(+1.22%)
Mar 15, 2024 1.680 1.730 1.640 1.640 79,177 -0.09(-5.20%)
Mar 14, 2024 1.810 1.849 1.580 1.730 113,741 -0.04(-2.26%)
Mar 13, 2024 1.820 1.850 1.730 1.770 87,312 +0.00(+0.00%)
Mar 12, 2024 1.900 1.900 1.730 1.770 129,257 -0.11(-5.85%)
Mar 11, 2024 1.990 2.000 1.830 1.880 95,652 -0.11(-5.52%)
Mar 08, 2024 1.930 2.030 1.910 1.990 75,350 +0.04(+2.05%)
Mar 07, 2024 2.100 2.100 1.910 1.950 117,768 -0.07(-3.47%)
Mar 06, 2024 1.860 2.100 1.850 2.020 129,204 +0.14(+7.45%)
Mar 05, 2024 1.930 1.990 1.800 1.880 197,708 -0.14(-6.93%)
Mar 04, 2024 2.110 2.305 2.000 2.020 324,151 -0.09(-4.27%)
Mar 01, 2024 2.170 2.240 2.080 2.110 215,438 +0.01(+0.48%)
Feb 29, 2024 2.290 2.400 2.050 2.100 317,752 -0.16(-7.08%)
Feb 28, 2024 2.160 2.270 1.950 2.260 330,086 +0.09(+4.15%)
Feb 27, 2024 1.690 2.300 1.690 2.170 829,892 +0.41(+23.30%)
Feb 26, 2024 1.730 1.910 1.610 1.760 231,898 +0.04(+2.33%)
Feb 23, 2024 1.780 1.825 1.620 1.720 184,341 -0.10(-5.49%)
Feb 22, 2024 2.020 2.020 1.800 1.820 242,309 -0.17(-8.54%)
Feb 21, 2024 1.730 2.060 1.500 1.990 741,428 +0.25(+14.70%)
Feb 20, 2024 2.120 2.140 1.730 1.735 443,339 -0.31(-15.37%)
Feb 16, 2024 2.200 2.300 1.960 2.050 542,794 -0.27(-11.64%)
Feb 15, 2024 2.770 2.770 2.150 2.320 844,340 -0.45(-16.25%)
Feb 14, 2024 2.780 3.280 2.750 2.770 1,276,840 -0.11(-3.82%)
Feb 13, 2024 3.030 3.250 2.700 2.880 1,146,039 -0.45(-13.51%)
Feb 12, 2024 3.150 4.150 3.030 3.330 7,918,052 +0.41(+14.04%)
Feb 09, 2024 4.080 4.450 2.580 2.920 7,270,241 -1.93(-39.79%)
Feb 08, 2024 3.250 8.370 3.130 4.850 92,453,624 +3.74(+336.58%)
Feb 07, 2024 1.200 1.200 1.090 1.111 17,559 -0.03(-2.55%)
Feb 06, 2024 1.110 1.190 1.040 1.140 39,869 +0.08(+7.55%)
Feb 05, 2024 1.070 1.070 1.060 1.060 6,583 -0.07(-6.19%)
Feb 02, 2024 1.100 1.140 1.090 1.130 8,670 -0.02(-1.74%)
Feb 01, 2024 1.070 1.150 1.060 1.150 13,936 +0.06(+5.50%)
Jan 31, 2024 1.110 1.150 1.050 1.090 32,661 +0.01(+0.93%)
Jan 30, 2024 0.9500 1.100 0.9500 1.080 91,593 +0.18(+19.87%)
Jan 29, 2024 0.9200 0.9604 0.9000 0.9010 28,381 -0.03(-3.12%)
Jan 26, 2024 0.9211 0.9363 0.8854 0.9300 5,381 +0.04(+4.47%)
Jan 25, 2024 0.8600 0.9599 0.8600 0.8902 23,729 -0.03(-3.24%)
Jan 24, 2024 0.9000 0.9539 0.9000 0.9200 30,268 +0.02(+1.66%)
Jan 23, 2024 0.9999 1.011 0.9050 0.9050 18,993 -0.07(-7.33%)
Jan 22, 2024 0.9600 1.050 0.9600 0.9766 24,061 +0.04(+3.89%)
Jan 19, 2024 0.9763 1.050 0.9301 0.9400 16,322 -0.06(-6.00%)
Jan 18, 2024 0.9500 1.050 0.9499 1.000 39,949 +0.06(+6.79%)
Jan 17, 2024 0.9402 0.9790 0.9200 0.9364 21,387 -0.04(-3.82%)
Jan 16, 2024 0.9690 0.9779 0.8118 0.9736 85,872 +0.00(+0.37%)
Jan 12, 2024 1.050 1.050 0.9500 0.9700 53,914 -0.03(-3.00%)
Jan 11, 2024 1.100 1.100 0.9900 1.000 131,964 -0.17(-14.52%)
Jan 10, 2024 1.190 1.270 1.130 1.170 162,757 -0.07(-5.65%)
Jan 09, 2024 1.460 1.460 0.9900 1.240 4,111,680 +0.03(+2.48%)
Jan 08, 2024 1.120 1.330 0.9900 1.210 398,936 +0.16(+15.23%)
Jan 05, 2024 1.045 1.100 1.040 1.050 7,422 -0.01(-0.93%)
Jan 04, 2024 1.130 1.130 1.035 1.060 6,122 +0.00(+0.00%)
Jan 03, 2024 1.100 1.100 1.060 1.060 9,800 -0.03(-3.20%)
Jan 02, 2024 1.110 1.133 1.069 1.095 7,636 +0.08(+7.81%)
Dec 29, 2023 1.100 1.120 0.9900 1.016 30,118 -0.06(-5.95%)
Dec 28, 2023 1.130 1.137 1.070 1.080 12,545 +0.01(+0.93%)
Dec 27, 2023 1.170 1.170 1.070 1.070 10,379 +0.02(+1.90%)
Dec 26, 2023 1.087 1.133 1.040 1.050 2,413 +0.01(+0.96%)
Dec 22, 2023 1.060 1.120 1.010 1.040 22,126 -0.02(-1.89%)
Dec 21, 2023 1.200 1.200 1.060 1.060 8,589 -0.01(-0.93%)
Dec 20, 2023 1.120 1.235 1.070 1.070 11,585 -0.04(-3.60%)
Dec 19, 2023 1.120 1.150 1.060 1.110 18,313 -0.01(-0.89%)
Dec 18, 2023 1.190 1.200 1.110 1.120 29,200 -0.02(-1.75%)
Dec 15, 2023 1.280 1.320 1.140 1.140 72,782 -0.12(-9.52%)
Dec 14, 2023 1.410 1.424 1.230 1.260 22,176 -0.05(-3.82%)
Dec 13, 2023 1.440 1.440 1.260 1.310 32,315 -0.11(-7.75%)
Dec 12, 2023 1.390 1.440 1.320 1.420 11,905 +0.03(+2.26%)
Dec 11, 2023 1.420 1.440 1.319 1.389 34,768 +0.02(+1.67%)
Dec 08, 2023 1.220 1.401 1.220 1.366 36,552 +0.15(+11.95%)
Dec 07, 2023 1.250 1.280 1.200 1.220 10,574 +0.00(+0.00%)
Dec 06, 2023 1.300 1.335 1.220 1.220 11,341 -0.08(-6.15%)
Dec 05, 2023 1.270 1.431 1.204 1.300 79,772 +0.10(+8.33%)
Dec 04, 2023 1.210 1.210 1.050 1.200 60,660 +0.00(+0.00%)
Dec 01, 2023 1.200 1.310 1.200 1.200 15,218 +0.00(+0.00%)
Nov 30, 2023 1.260 1.330 1.200 1.200 14,541 -0.07(-5.51%)
Nov 29, 2023 1.260 1.345 1.220 1.270 17,295 -0.07(-5.22%)
Nov 28, 2023 1.200 1.370 1.150 1.340 22,762 +0.12(+9.84%)
Nov 27, 2023 1.270 1.290 1.200 1.220 7,745 -0.13(-9.63%)
Nov 24, 2023 1.340 1.440 1.300 1.350 5,044 +0.05(+3.85%)
Nov 22, 2023 1.430 1.440 1.300 1.300 9,699 -0.00(-0.06%)
Nov 21, 2023 1.375 1.377 1.210 1.301 8,650 -0.03(-2.20%)
Nov 20, 2023 1.400 1.680 1.310 1.330 16,094 +0.01(+0.76%)
Nov 17, 2023 1.310 1.420 1.310 1.320 1,639 +0.02(+1.54%)
Nov 16, 2023 1.420 1.420 1.200 1.300 21,523 -0.16(-10.96%)
Nov 15, 2023 1.260 1.680 1.251 1.460 27,252 +0.18(+14.06%)
Nov 14, 2023 1.320 1.382 1.250 1.280 7,623 -0.04(-3.03%)
Nov 13, 2023 1.370 1.450 1.320 1.320 10,406 -0.10(-7.04%)
Nov 10, 2023 1.400 1.465 1.400 1.420 2,921 -0.04(-2.74%)
Nov 09, 2023 1.520 1.520 1.460 1.460 1,654 -0.05(-3.31%)
Nov 08, 2023 1.607 1.631 1.510 1.510 2,680 -0.09(-5.63%)
Nov 07, 2023 1.640 1.720 1.513 1.600 21,860 -0.07(-4.12%)
Nov 06, 2023 1.600 1.780 1.350 1.669 31,560 +0.17(+11.25%)
Nov 03, 2023 1.310 1.600 1.300 1.500 28,245 +0.26(+20.97%)
Nov 02, 2023 1.230 1.361 1.150 1.240 19,497 +0.02(+1.64%)
Nov 01, 2023 1.300 1.300 1.180 1.220 17,802 -0.04(-3.17%)
Oct 31, 2023 1.370 1.540 1.230 1.260 30,722 -0.08(-6.03%)
Oct 30, 2023 1.400 1.460 1.290 1.341 14,660 +0.01(+0.82%)
Oct 27, 2023 1.390 1.500 1.300 1.330 16,869 +0.01(+0.76%)
Oct 26, 2023 1.360 1.430 1.320 1.320 6,560 +0.04(+3.13%)
Oct 25, 2023 1.640 1.640 1.220 1.280 8,507 -0.25(-16.34%)
Oct 24, 2023 1.530 1.640 1.382 1.530 31,292 +0.01(+0.66%)
Oct 23, 2023 1.870 1.870 1.515 1.520 55,961 -0.19(-11.12%)
Oct 20, 2023 1.850 1.975 1.710 1.710 42,294 -0.18(-9.52%)
Oct 19, 2023 1.930 2.085 1.660 1.890 68,933 +0.03(+1.61%)
Oct 18, 2023 1.790 2.000 1.542 1.860 17,872 +0.01(+0.54%)
Oct 17, 2023 2.150 2.250 1.550 1.850 38,192 -0.20(-9.76%)
Oct 16, 2023 2.030 2.250 2.030 2.050 73,575 +0.11(+5.67%)
Oct 13, 2023 1.930 2.155 1.900 1.940 18,236 +0.04(+2.11%)
Oct 12, 2023 2.140 2.140 1.750 1.900 59,832 -0.32(-14.41%)
Oct 11, 2023 2.120 2.291 2.120 2.220 10,766 -0.15(-6.36%)
Oct 10, 2023 2.400 2.650 2.210 2.371 60,515 -0.31(-11.54%)
Oct 09, 2023 3.000 3.000 2.600 2.680 11,295 -0.20(-6.94%)
Oct 06, 2023 3.040 3.040 2.850 2.880 9,246 +0.01(+0.35%)
Oct 05, 2023 3.200 3.250 2.858 2.870 37,437 -0.15(-4.97%)
Oct 04, 2023 3.000 3.150 3.000 3.020 39,624 -0.01(-0.33%)
Oct 03, 2023 3.020 3.200 3.000 3.030 30,185 +0.00(+0.00%)
Oct 02, 2023 2.800 3.300 2.600 3.030 94,341 +0.03(+1.00%)
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.