Skip to main content
Syndax Pharmaceuticals, Inc. (SNDX)
NASDAQ: SNDX · Real-Time Price · USD
16.38
+0.39 (2.44%)
Feb 21, 2025, 4:00 PM EST - Market closed

Syndax Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.2116.9516.1316.3816.382.44%4,008,691
Feb 20, 202514.7416.0014.7015.9915.998.41%2,683,809
Feb 19, 202514.5314.8314.5314.7514.750.89%2,025,456
Feb 18, 202514.9515.1414.6114.6214.62-2.01%1,183,882
Feb 14, 202515.1915.4014.8014.9214.92-1.06%1,304,942
Feb 13, 202514.7815.1014.3215.0815.081.48%1,794,152
Feb 12, 202514.7715.0514.6014.8614.86-1.00%3,212,397
Feb 11, 202515.0315.4514.9715.0115.01-0.79%1,865,278
Feb 10, 202515.5215.7715.0515.1315.13-2.51%1,923,670
Feb 7, 202515.7116.1615.2015.5215.52-1.90%2,906,664
Feb 6, 202516.1516.5815.6215.8215.827.99%4,368,729
Feb 5, 202514.5014.7914.3214.6514.651.67%3,598,307
Feb 4, 202514.2714.5014.0614.4114.410.49%2,396,346
Feb 3, 202513.8314.6213.6114.3414.341.20%2,490,787
Jan 31, 202514.3714.5114.0614.1714.17-0.28%2,268,104
Jan 30, 202514.2614.4813.9714.2114.21-0.21%2,630,915
Jan 29, 202514.2814.5714.0714.2414.24-0.84%2,815,104
Jan 28, 202514.1614.7114.0114.3614.360.56%2,784,884
Jan 27, 202514.2714.7314.0714.2814.280.21%3,293,680
Jan 24, 202514.3214.7313.9114.2514.25-1.11%2,161,421
Jan 23, 202513.8414.4313.4014.4114.412.93%4,057,768
Jan 22, 202513.5814.1213.4214.0014.002.41%1,175,289
Jan 21, 202513.2113.7413.1513.6713.674.51%1,464,943
Jan 17, 202513.1413.2212.9213.0813.080.62%1,136,085
Jan 16, 202512.6913.0912.4013.0013.001.56%1,460,049
Jan 15, 202513.0713.1612.7112.8012.801.59%1,479,039
Jan 14, 202512.9012.9012.0612.6012.60-1.56%2,121,921
Jan 13, 202513.1013.2412.5412.8012.80-2.36%1,521,269
Jan 10, 202513.5913.9212.8513.1113.11-5.07%1,544,259
Jan 8, 202513.5514.0013.5313.8113.810.07%1,483,716
Jan 7, 202513.7114.1813.6013.8013.800.80%2,268,456
Jan 6, 202514.5214.6513.6613.6913.69-4.73%2,926,859
Jan 3, 202514.2214.4013.8214.3714.372.06%2,177,222
Jan 2, 202513.3714.1013.2214.0814.086.51%2,058,928
Dec 31, 202412.5413.2412.4113.2213.225.59%2,886,950
Dec 30, 202412.6912.7512.4012.5212.52-1.96%2,609,733
Dec 27, 202412.8512.9512.5212.7712.77-1.20%2,309,150
Dec 26, 202412.9813.0112.7312.9312.93-1.11%1,975,882
Dec 24, 202413.3113.3212.9113.0713.07-1.80%2,733,642
Dec 23, 202412.9413.3712.8013.3113.311.76%5,803,171
Dec 20, 202412.8513.1512.7513.0813.081.79%5,566,563
Dec 19, 202413.2813.4712.7912.8512.85-2.95%5,118,168
Dec 18, 202413.7213.8513.0813.2413.24-2.86%3,249,606
Dec 17, 202413.7413.9413.3613.6313.63-1.16%2,476,456
Dec 16, 202413.9614.1813.6913.7913.79-1.01%1,236,644
Dec 13, 202413.4814.1213.2613.9313.933.41%3,875,184
Dec 12, 202414.1214.4113.3213.4713.47-5.34%2,074,639
Dec 11, 202415.0515.1614.2014.2314.23-4.75%2,992,835
Dec 10, 202415.7915.7914.5714.9414.94-3.98%3,083,485
Dec 9, 202417.1217.1215.3215.5615.56-8.52%2,579,040
Dec 6, 202416.9717.1616.5617.0117.011.25%1,477,544
Dec 5, 202416.7217.0315.9616.8016.80-0.71%1,112,022
Dec 4, 202416.8017.2816.6816.9216.921.81%1,432,095
Dec 3, 202416.5917.0116.4816.6216.62-0.48%856,793
Dec 2, 202416.8116.8216.2016.7016.70-0.12%1,024,008
Nov 29, 202416.5216.9216.3216.7216.721.27%962,452
Nov 27, 202416.6316.7316.3016.5116.510.06%1,470,621
Nov 26, 202416.6716.9016.2816.5016.50-1.37%900,745
Nov 25, 202416.3617.5016.3616.7316.733.98%1,884,339
Nov 22, 202415.6716.2615.4116.0916.093.14%1,465,052
Nov 21, 202416.0616.2715.0015.6015.60-2.19%4,631,284
Nov 20, 202415.6016.1915.3415.9515.951.14%1,275,474
Nov 19, 202416.1316.2015.6315.7715.77-2.11%1,488,867
Nov 18, 202416.4616.9015.7316.1116.111.77%5,694,950
Nov 15, 202416.9116.9115.5015.8315.83-5.72%5,049,785
Nov 14, 202416.7317.8716.5816.7916.790.96%2,186,450
Nov 13, 202416.1217.1216.0316.6316.632.59%3,071,835
Nov 12, 202416.2717.3516.1216.2116.21-25.57%8,373,184
Nov 11, 202422.3322.5021.5521.7821.78-0.14%923,199
Nov 8, 202421.5422.0221.3121.8121.811.35%907,058
Nov 7, 202421.4021.9321.1921.5221.520.80%1,116,210
Nov 6, 202421.6022.2620.3421.3521.358.43%3,839,712
Nov 5, 202419.1019.8018.7519.6919.693.96%1,733,984
Nov 4, 202419.0019.3818.5618.9418.94-0.21%1,341,984
Nov 1, 202419.1919.3118.7018.9818.980.64%687,989
Oct 31, 202418.7619.2518.6718.8618.86-0.32%680,961
Oct 30, 202418.8519.1118.7818.9218.92-0.84%457,029
Oct 29, 202419.0619.3518.8119.0819.08-0.68%473,086
Oct 28, 202418.9419.5618.7619.2119.212.45%661,424
Oct 25, 202419.2219.6018.7418.7518.75-1.26%551,276
Oct 24, 202419.2819.3218.7718.9918.992.43%813,457
Oct 23, 202419.1319.3018.5118.5418.54-3.24%671,182
Oct 22, 202419.1319.5618.9619.1619.16-1.89%999,481
Oct 21, 202419.6019.6419.1119.5319.53-0.91%483,618
Oct 18, 202419.9220.1719.4419.7119.71-0.90%705,958
Oct 17, 202419.7819.9919.1419.8919.89-718,596
Oct 16, 202419.9120.2419.7819.8919.890.71%692,979
Oct 15, 202419.8620.1019.6019.7519.75-0.35%784,820
Oct 14, 202419.0619.9619.0319.8219.823.61%684,980
Oct 11, 202418.1619.2218.1619.1319.135.11%559,062
Oct 10, 202418.1818.3317.8318.2018.20-0.66%638,096
Oct 9, 202418.3718.5618.1318.3218.32-0.33%484,300
Oct 8, 202418.3518.9218.3018.3818.380.66%666,922
Oct 7, 202418.7718.8418.0418.2618.26-2.98%602,702
Oct 4, 202418.8319.1018.7218.8218.820.70%559,815
Oct 3, 202419.3819.3818.6718.6918.69-3.86%768,098
Oct 2, 202419.7819.9119.3019.4419.44-2.26%886,724
Oct 1, 202419.0719.9418.8019.8919.893.32%1,529,930
Sep 30, 202418.7019.5918.7019.2519.251.91%1,164,606
Sep 27, 202418.8319.2018.4418.8918.894.02%1,838,879