Syndax Pharmaceuticals, Inc. (SNDX)
NASDAQ: SNDX · Real-Time Price · USD
9.03
-0.28 (-2.96%)
At close: Jun 27, 2025, 4:00 PM
9.13
+0.11 (1.16%)
After-hours: Jun 27, 2025, 7:12 PM EDT
Syndax Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.34 | 9.40 | 9.01 | 9.04 | 9.04 | -2.80% | 3,244,139 |
| Jun 26, 2025 | 8.95 | 9.35 | 8.74 | 9.30 | 9.30 | 4.49% | 2,688,841 |
| Jun 25, 2025 | 9.22 | 9.42 | 8.88 | 8.90 | 8.90 | -3.47% | 1,888,295 |
| Jun 24, 2025 | 9.30 | 9.47 | 8.94 | 9.22 | 9.22 | 0.33% | 2,876,221 |
| Jun 23, 2025 | 9.39 | 9.57 | 9.11 | 9.19 | 9.19 | -3.06% | 1,411,470 |
| Jun 20, 2025 | 9.78 | 9.82 | 9.21 | 9.48 | 9.48 | -2.17% | 2,638,469 |
| Jun 18, 2025 | 9.73 | 9.97 | 9.55 | 9.69 | 9.69 | 0.52% | 2,487,687 |
| Jun 17, 2025 | 9.94 | 10.10 | 9.60 | 9.64 | 9.64 | -3.50% | 1,806,460 |
| Jun 16, 2025 | 10.25 | 10.25 | 9.77 | 9.99 | 9.99 | -2.54% | 1,430,336 |
| Jun 13, 2025 | 10.44 | 10.58 | 10.05 | 10.25 | 10.25 | -3.94% | 1,310,579 |
| Jun 12, 2025 | 10.72 | 10.85 | 10.36 | 10.67 | 10.67 | -2.11% | 1,534,706 |
| Jun 11, 2025 | 11.30 | 11.38 | 10.85 | 10.90 | 10.90 | -3.02% | 889,807 |
| Jun 10, 2025 | 11.10 | 11.50 | 11.10 | 11.24 | 11.24 | 1.35% | 897,465 |
| Jun 9, 2025 | 11.60 | 11.78 | 11.00 | 11.09 | 11.09 | -3.14% | 1,081,155 |
| Jun 6, 2025 | 11.37 | 11.83 | 11.12 | 11.45 | 11.45 | 2.60% | 1,341,845 |
| Jun 5, 2025 | 10.83 | 11.31 | 10.52 | 11.16 | 11.16 | 1.82% | 1,112,890 |
| Jun 4, 2025 | 11.27 | 11.41 | 10.94 | 10.96 | 10.96 | -2.10% | 1,945,148 |
| Jun 3, 2025 | 11.07 | 11.31 | 10.85 | 11.20 | 11.20 | 1.96% | 1,335,141 |
| Jun 2, 2025 | 10.51 | 11.36 | 10.48 | 10.98 | 10.98 | 4.17% | 3,026,486 |
| May 30, 2025 | 10.51 | 10.67 | 10.18 | 10.54 | 10.54 | -0.75% | 1,808,473 |
| May 29, 2025 | 10.24 | 10.75 | 10.04 | 10.62 | 10.62 | 4.94% | 1,129,415 |
| May 28, 2025 | 9.93 | 10.19 | 9.73 | 10.12 | 10.12 | 1.91% | 1,823,892 |
| May 27, 2025 | 9.95 | 10.15 | 9.83 | 9.93 | 9.93 | 0.81% | 2,805,673 |
| May 23, 2025 | 10.98 | 11.04 | 9.83 | 9.85 | 9.85 | -8.88% | 3,903,621 |
| May 22, 2025 | 10.44 | 10.84 | 10.14 | 10.81 | 10.81 | 1.50% | 2,898,485 |
| May 21, 2025 | 10.49 | 11.11 | 10.30 | 10.65 | 10.65 | 0.76% | 3,546,422 |
| May 20, 2025 | 10.03 | 10.70 | 10.03 | 10.57 | 10.57 | 13.66% | 3,551,742 |
| May 19, 2025 | 8.95 | 9.35 | 8.75 | 9.30 | 9.30 | 2.76% | 2,877,836 |
| May 16, 2025 | 8.97 | 9.15 | 8.80 | 9.05 | 9.05 | 1.12% | 2,954,274 |
| May 15, 2025 | 9.27 | 9.30 | 8.58 | 8.95 | 8.95 | -3.56% | 3,646,029 |
| May 14, 2025 | 10.18 | 10.45 | 9.24 | 9.28 | 9.28 | -8.93% | 3,257,979 |
| May 13, 2025 | 11.03 | 11.11 | 10.10 | 10.19 | 10.19 | -7.28% | 2,130,182 |
| May 12, 2025 | 11.09 | 11.34 | 10.37 | 10.99 | 10.99 | 2.71% | 2,039,233 |
| May 9, 2025 | 11.17 | 11.48 | 10.69 | 10.70 | 10.70 | -2.82% | 2,336,466 |
| May 8, 2025 | 10.05 | 11.42 | 9.67 | 11.01 | 11.01 | 10.21% | 3,611,361 |
| May 7, 2025 | 10.91 | 11.12 | 9.91 | 9.99 | 9.99 | -6.11% | 4,290,648 |
| May 6, 2025 | 13.00 | 13.09 | 10.50 | 10.64 | 10.64 | -21.59% | 7,853,680 |
| May 5, 2025 | 13.99 | 14.13 | 13.51 | 13.57 | 13.57 | -1.17% | 4,437,959 |
| May 2, 2025 | 13.86 | 14.13 | 13.66 | 13.73 | 13.73 | -0.65% | 2,274,577 |
| May 1, 2025 | 14.16 | 14.20 | 13.68 | 13.82 | 13.82 | -2.33% | 1,471,870 |
| Apr 30, 2025 | 13.36 | 14.24 | 13.14 | 14.15 | 14.15 | 3.28% | 3,028,863 |
| Apr 29, 2025 | 13.45 | 13.98 | 13.25 | 13.70 | 13.70 | 2.09% | 1,658,920 |
| Apr 28, 2025 | 13.33 | 13.67 | 13.25 | 13.42 | 13.42 | 0.68% | 952,884 |
| Apr 25, 2025 | 13.11 | 13.61 | 13.02 | 13.33 | 13.33 | 0.23% | 756,269 |
| Apr 24, 2025 | 13.05 | 13.39 | 12.91 | 13.30 | 13.30 | 2.31% | 1,033,724 |
| Apr 23, 2025 | 13.35 | 13.59 | 12.81 | 13.00 | 13.00 | 0.62% | 1,342,692 |
| Apr 22, 2025 | 12.10 | 13.00 | 12.07 | 12.92 | 12.92 | 8.30% | 1,571,460 |
| Apr 21, 2025 | 11.35 | 12.48 | 11.20 | 11.93 | 11.93 | 3.38% | 2,474,395 |
| Apr 17, 2025 | 11.02 | 11.57 | 10.81 | 11.54 | 11.54 | 4.43% | 1,947,221 |
| Apr 16, 2025 | 11.22 | 11.33 | 10.85 | 11.05 | 11.05 | -2.47% | 1,571,952 |