Syndax Pharmaceuticals, Inc. (SNDX)
NASDAQ: SNDX · Real-Time Price · USD
16.33
-0.71 (-4.17%)
At close: Sep 8, 2025, 4:00 PM
16.29
-0.04 (-0.23%)
After-hours: Sep 8, 2025, 7:06 PM EDT
Syndax Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 17.03 | 17.08 | 16.18 | 16.33 | 16.33 | -4.17% | 1,473,858 |
| Sep 5, 2025 | 16.40 | 17.23 | 16.29 | 17.04 | 17.04 | 5.25% | 2,730,083 |
| Sep 4, 2025 | 16.27 | 16.47 | 15.83 | 16.19 | 16.19 | 0.37% | 1,442,606 |
| Sep 3, 2025 | 16.12 | 16.62 | 15.81 | 16.13 | 16.13 | 0.06% | 1,997,344 |
| Sep 2, 2025 | 16.50 | 16.89 | 15.94 | 16.12 | 16.12 | -1.29% | 1,809,338 |
| Aug 29, 2025 | 16.32 | 16.56 | 15.88 | 16.33 | 16.33 | 0.06% | 1,608,803 |
| Aug 28, 2025 | 16.38 | 17.24 | 16.25 | 16.32 | 16.32 | 0.37% | 2,243,181 |
| Aug 27, 2025 | 15.85 | 16.30 | 15.51 | 16.26 | 16.26 | 2.59% | 4,038,463 |
| Aug 26, 2025 | 15.75 | 15.90 | 15.29 | 15.85 | 15.85 | 1.21% | 3,584,096 |
| Aug 25, 2025 | 16.26 | 16.43 | 15.54 | 15.66 | 15.66 | -3.57% | 1,444,152 |
| Aug 22, 2025 | 15.97 | 16.38 | 15.81 | 16.24 | 16.24 | 2.53% | 1,470,301 |
| Aug 21, 2025 | 15.63 | 16.04 | 15.43 | 15.84 | 15.84 | 0.64% | 1,229,241 |
| Aug 20, 2025 | 15.43 | 15.89 | 15.37 | 15.74 | 15.74 | 2.24% | 2,168,370 |
| Aug 19, 2025 | 15.87 | 16.33 | 15.36 | 15.40 | 15.40 | -2.99% | 1,970,804 |
| Aug 18, 2025 | 15.64 | 16.03 | 15.57 | 15.87 | 15.87 | 0.83% | 1,859,405 |
| Aug 15, 2025 | 14.80 | 15.98 | 14.80 | 15.74 | 15.74 | 6.86% | 5,089,280 |
| Aug 14, 2025 | 13.39 | 14.81 | 13.26 | 14.73 | 14.73 | 9.52% | 3,022,789 |
| Aug 13, 2025 | 13.17 | 13.60 | 13.02 | 13.45 | 13.45 | 3.70% | 2,343,745 |
| Aug 12, 2025 | 12.67 | 13.29 | 12.62 | 12.97 | 12.97 | 3.68% | 2,334,444 |
| Aug 11, 2025 | 12.43 | 12.65 | 12.10 | 12.51 | 12.51 | 0.24% | 2,983,304 |
| Aug 8, 2025 | 12.68 | 12.95 | 12.23 | 12.48 | 12.48 | -1.89% | 2,854,117 |
| Aug 7, 2025 | 12.90 | 13.12 | 12.59 | 12.72 | 12.72 | -1.32% | 2,141,291 |
| Aug 6, 2025 | 12.90 | 13.25 | 12.31 | 12.89 | 12.89 | 2.55% | 5,888,584 |
| Aug 5, 2025 | 12.41 | 12.99 | 11.91 | 12.57 | 12.57 | 21.10% | 9,129,764 |
| Aug 4, 2025 | 9.99 | 10.47 | 9.68 | 10.38 | 10.38 | 4.01% | 3,199,456 |
| Aug 1, 2025 | 9.87 | 10.03 | 9.49 | 9.98 | 9.98 | 0.60% | 1,733,016 |
| Jul 31, 2025 | 9.77 | 10.04 | 9.57 | 9.92 | 9.92 | -0.70% | 1,989,159 |
| Jul 30, 2025 | 10.61 | 10.75 | 9.85 | 9.99 | 9.99 | -3.48% | 2,131,539 |
| Jul 29, 2025 | 9.82 | 10.64 | 9.49 | 10.35 | 10.35 | 8.15% | 3,300,354 |
| Jul 28, 2025 | 9.66 | 9.72 | 9.42 | 9.57 | 9.57 | -0.62% | 1,281,681 |
| Jul 25, 2025 | 10.00 | 10.00 | 9.55 | 9.63 | 9.63 | -3.60% | 1,267,975 |
| Jul 24, 2025 | 10.32 | 10.32 | 9.92 | 9.99 | 9.99 | -2.25% | 1,329,548 |
| Jul 23, 2025 | 10.48 | 10.54 | 10.13 | 10.22 | 10.22 | -0.87% | 1,729,430 |
| Jul 22, 2025 | 9.79 | 10.37 | 9.68 | 10.31 | 10.31 | 5.96% | 1,892,325 |
| Jul 21, 2025 | 9.51 | 9.90 | 9.38 | 9.73 | 9.73 | 2.85% | 1,779,315 |
| Jul 18, 2025 | 9.80 | 9.85 | 9.27 | 9.46 | 9.46 | -2.17% | 1,901,000 |
| Jul 17, 2025 | 9.26 | 9.81 | 9.16 | 9.67 | 9.67 | 4.54% | 1,391,279 |
| Jul 16, 2025 | 9.21 | 9.42 | 9.03 | 9.25 | 9.25 | 0.43% | 1,281,330 |
| Jul 15, 2025 | 9.90 | 10.02 | 9.15 | 9.21 | 9.21 | -6.50% | 1,710,340 |
| Jul 14, 2025 | 9.57 | 9.87 | 9.53 | 9.85 | 9.85 | 2.71% | 1,751,293 |
| Jul 11, 2025 | 9.74 | 9.82 | 9.48 | 9.59 | 9.59 | -2.34% | 1,505,887 |
| Jul 10, 2025 | 9.51 | 10.01 | 9.14 | 9.82 | 9.82 | 6.28% | 2,341,276 |
| Jul 9, 2025 | 8.83 | 9.46 | 8.81 | 9.24 | 9.24 | 5.60% | 3,135,810 |
| Jul 8, 2025 | 8.75 | 8.95 | 8.71 | 8.75 | 8.75 | 0.23% | 1,392,640 |
| Jul 7, 2025 | 8.97 | 9.14 | 8.59 | 8.73 | 8.73 | -3.00% | 1,809,244 |
| Jul 3, 2025 | 9.07 | 9.23 | 8.83 | 9.00 | 9.00 | - | 817,852 |
| Jul 2, 2025 | 8.80 | 9.50 | 8.77 | 9.00 | 9.00 | 2.04% | 1,789,122 |
| Jul 1, 2025 | 9.23 | 9.40 | 8.78 | 8.82 | 8.82 | -5.82% | 1,773,667 |
| Jun 30, 2025 | 9.06 | 9.56 | 8.92 | 9.37 | 9.37 | 3.60% | 2,218,474 |
| Jun 27, 2025 | 9.34 | 9.40 | 9.01 | 9.04 | 9.04 | -2.80% | 3,244,139 |