Syndax Pharmaceuticals, Inc. (SNDX)
NASDAQ: SNDX · Real-Time Price · USD
12.21
-0.98 (-7.40%)
Mar 31, 2025, 1:15 PM EDT - Market open
Syndax Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.61 | 13.80 | 12.95 | 13.18 | 13.18 | -2.80% | 935,204 |
| Mar 27, 2025 | 13.14 | 13.74 | 13.00 | 13.56 | 13.56 | 3.27% | 866,315 |
| Mar 26, 2025 | 13.40 | 13.46 | 12.70 | 13.13 | 13.13 | -2.31% | 1,162,149 |
| Mar 25, 2025 | 13.76 | 13.77 | 13.23 | 13.44 | 13.44 | -2.11% | 809,268 |
| Mar 24, 2025 | 13.76 | 13.97 | 13.39 | 13.73 | 13.73 | 0.15% | 1,018,890 |
| Mar 21, 2025 | 13.93 | 14.29 | 13.69 | 13.71 | 13.71 | -2.77% | 2,077,177 |
| Mar 20, 2025 | 13.23 | 14.19 | 13.05 | 14.10 | 14.10 | 7.47% | 3,002,608 |
| Mar 19, 2025 | 12.51 | 13.15 | 12.45 | 13.12 | 13.12 | 4.04% | 1,249,049 |
| Mar 18, 2025 | 12.78 | 13.00 | 12.41 | 12.61 | 12.61 | -3.30% | 1,002,812 |
| Mar 17, 2025 | 13.08 | 13.32 | 12.89 | 13.04 | 13.04 | 0.69% | 1,127,079 |
| Mar 14, 2025 | 13.19 | 13.32 | 12.86 | 12.95 | 12.95 | -1.15% | 767,121 |
| Mar 13, 2025 | 13.18 | 13.53 | 13.00 | 13.10 | 13.10 | -0.15% | 1,548,303 |
| Mar 12, 2025 | 13.13 | 13.48 | 12.96 | 13.12 | 13.12 | 0.92% | 1,462,262 |
| Mar 11, 2025 | 12.37 | 13.13 | 12.26 | 13.00 | 13.00 | 3.75% | 1,702,727 |
| Mar 10, 2025 | 13.19 | 13.40 | 12.39 | 12.53 | 12.53 | -6.63% | 1,808,439 |
| Mar 7, 2025 | 14.20 | 14.39 | 13.24 | 13.42 | 13.42 | -6.09% | 3,422,109 |
| Mar 6, 2025 | 14.37 | 14.57 | 13.86 | 14.29 | 14.29 | -1.31% | 2,468,872 |
| Mar 5, 2025 | 14.29 | 14.62 | 14.00 | 14.48 | 14.48 | 0.70% | 2,010,238 |
| Mar 4, 2025 | 15.37 | 15.92 | 14.09 | 14.38 | 14.38 | -7.11% | 4,007,452 |
| Mar 3, 2025 | 16.05 | 16.50 | 14.84 | 15.48 | 15.48 | -1.02% | 3,144,772 |
| Feb 28, 2025 | 15.16 | 15.75 | 14.97 | 15.64 | 15.64 | 2.36% | 2,577,147 |
| Feb 27, 2025 | 15.54 | 16.07 | 15.13 | 15.28 | 15.28 | -1.86% | 1,166,353 |
| Feb 26, 2025 | 15.46 | 16.06 | 15.30 | 15.57 | 15.57 | 2.17% | 1,935,392 |
| Feb 25, 2025 | 15.71 | 15.85 | 15.01 | 15.24 | 15.24 | -2.74% | 1,891,748 |
| Feb 24, 2025 | 16.31 | 16.56 | 15.52 | 15.67 | 15.67 | -4.33% | 2,401,922 |
| Feb 21, 2025 | 16.21 | 16.95 | 16.13 | 16.38 | 16.38 | 2.44% | 4,008,691 |
| Feb 20, 2025 | 14.74 | 16.00 | 14.70 | 15.99 | 15.99 | 8.41% | 2,683,809 |
| Feb 19, 2025 | 14.53 | 14.83 | 14.53 | 14.75 | 14.75 | 0.89% | 2,025,456 |
| Feb 18, 2025 | 14.95 | 15.14 | 14.61 | 14.62 | 14.62 | -2.01% | 1,183,882 |
| Feb 14, 2025 | 15.19 | 15.40 | 14.80 | 14.92 | 14.92 | -1.06% | 1,304,942 |
| Feb 13, 2025 | 14.78 | 15.10 | 14.32 | 15.08 | 15.08 | 1.48% | 1,794,152 |
| Feb 12, 2025 | 14.77 | 15.05 | 14.60 | 14.86 | 14.86 | -1.00% | 3,212,397 |
| Feb 11, 2025 | 15.03 | 15.45 | 14.97 | 15.01 | 15.01 | -0.79% | 1,865,278 |
| Feb 10, 2025 | 15.52 | 15.77 | 15.05 | 15.13 | 15.13 | -2.51% | 1,923,670 |
| Feb 7, 2025 | 15.71 | 16.16 | 15.20 | 15.52 | 15.52 | -1.90% | 2,906,664 |
| Feb 6, 2025 | 16.15 | 16.58 | 15.62 | 15.82 | 15.82 | 7.99% | 4,368,729 |
| Feb 5, 2025 | 14.50 | 14.79 | 14.32 | 14.65 | 14.65 | 1.67% | 3,598,307 |
| Feb 4, 2025 | 14.27 | 14.50 | 14.06 | 14.41 | 14.41 | 0.49% | 2,396,346 |
| Feb 3, 2025 | 13.83 | 14.62 | 13.61 | 14.34 | 14.34 | 1.20% | 2,490,787 |
| Jan 31, 2025 | 14.37 | 14.51 | 14.06 | 14.17 | 14.17 | -0.28% | 2,268,104 |
| Jan 30, 2025 | 14.26 | 14.48 | 13.97 | 14.21 | 14.21 | -0.21% | 2,630,915 |
| Jan 29, 2025 | 14.28 | 14.57 | 14.07 | 14.24 | 14.24 | -0.84% | 2,815,104 |
| Jan 28, 2025 | 14.16 | 14.71 | 14.01 | 14.36 | 14.36 | 0.56% | 2,784,884 |
| Jan 27, 2025 | 14.27 | 14.73 | 14.07 | 14.28 | 14.28 | 0.21% | 3,293,680 |
| Jan 24, 2025 | 14.32 | 14.73 | 13.91 | 14.25 | 14.25 | -1.11% | 2,161,421 |
| Jan 23, 2025 | 13.84 | 14.43 | 13.40 | 14.41 | 14.41 | 2.93% | 4,057,768 |
| Jan 22, 2025 | 13.58 | 14.12 | 13.42 | 14.00 | 14.00 | 2.41% | 1,175,289 |
| Jan 21, 2025 | 13.21 | 13.74 | 13.15 | 13.67 | 13.67 | 4.51% | 1,464,943 |
| Jan 17, 2025 | 13.14 | 13.22 | 12.92 | 13.08 | 13.08 | 0.62% | 1,136,085 |
| Jan 16, 2025 | 12.69 | 13.09 | 12.40 | 13.00 | 13.00 | 1.56% | 1,460,049 |