Skip to main content
Syndax Pharmaceuticals, Inc. (SNDX)
NASDAQ: SNDX · Real-Time Price · USD
18.16
+0.14 (0.78%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202418.2118.2817.9218.1618.160.78%621,244
Sep 25, 202418.5618.6518.0018.0218.02-1.42%667,102
Sep 24, 202417.8918.5417.7218.2818.281.95%875,772
Sep 23, 202418.3818.5717.8617.9317.93-1.86%937,684
Sep 20, 202418.6418.6918.2418.2718.27-1.93%1,233,888
Sep 19, 202418.3519.0417.8518.6318.633.50%2,030,846
Sep 18, 202418.0718.2217.3418.0018.00-0.33%1,961,964
Sep 17, 202418.3418.6317.9918.0618.06-0.77%1,107,781
Sep 16, 202419.1419.2018.0318.2018.20-4.81%1,216,016
Sep 13, 202418.1519.3318.1519.1219.126.28%807,587
Sep 12, 202418.4818.6417.9517.9917.99-1.80%766,200
Sep 11, 202418.6618.7618.0818.3218.32-2.60%2,958,296
Sep 10, 202418.8219.1918.6018.8118.810.05%2,606,067
Sep 9, 202419.2019.4118.7818.8018.80-1.57%929,632
Sep 6, 202419.6019.6919.0619.1019.10-2.55%401,403
Sep 5, 202419.6619.9319.3119.6019.60-0.25%907,923
Sep 4, 202420.4120.4419.3219.6519.65-4.33%761,246
Sep 3, 202420.5521.5620.4120.5420.54-0.05%735,333
Aug 30, 202420.3820.5820.1120.5520.551.68%576,748
Aug 29, 202420.7921.0020.2020.2120.21-2.18%636,663
Aug 28, 202420.6221.0220.6220.6620.66-0.72%358,710
Aug 27, 202420.8221.0520.2520.8120.81-0.57%864,783
Aug 26, 202420.7021.1620.5520.9320.931.70%712,387
Aug 23, 202420.5320.8420.3320.5820.581.28%532,062
Aug 22, 202420.3820.5120.1020.3220.32-424,905
Aug 21, 202420.5120.8920.2120.3220.32-0.59%501,840
Aug 20, 202420.3620.6320.2820.4420.44-0.29%604,975
Aug 19, 202419.7120.5419.7120.5020.502.86%576,921
Aug 16, 202420.0320.1519.7919.9319.93-0.15%632,845
Aug 15, 202420.2820.9019.7019.9619.961.94%1,482,413
Aug 14, 202419.9220.2519.2619.5819.58-1.46%881,265
Aug 13, 202419.8120.0919.5819.8719.871.17%735,252
Aug 12, 202420.0520.1619.3519.6419.64-2.00%1,245,308
Aug 9, 202420.0020.2319.6520.0420.040.25%823,118
Aug 8, 202419.8320.4219.7019.9919.992.41%637,325
Aug 7, 202420.3420.4519.4919.5219.52-1.91%682,309
Aug 6, 202419.7620.4019.4319.9019.901.22%1,066,378
Aug 5, 202419.9120.2919.3519.6619.66-6.56%1,169,223
Aug 2, 202420.8821.9420.1021.0421.04-4.36%1,665,606
Aug 1, 202422.8322.9821.9722.0022.00-3.08%1,316,523
Jul 31, 202422.7123.3722.1622.7022.701.29%1,327,362
Jul 30, 202421.9422.5221.9222.4122.411.91%1,278,578
Jul 29, 202420.9722.0520.4521.9921.99-10.21%3,161,234
Jul 26, 202424.8825.0724.4324.4924.49-0.57%461,403
Jul 25, 202423.7924.9323.6424.6324.634.81%1,413,079
Jul 24, 202423.1123.6823.0723.5023.500.95%593,354
Jul 23, 202423.3123.7323.0923.2823.28-0.47%719,171
Jul 22, 202423.2423.6223.2023.3923.391.34%578,999
Jul 19, 202423.2323.4822.8823.0823.08-0.60%507,590
Jul 18, 202423.6724.7322.8023.2223.22-1.98%653,339
Jul 17, 202424.4524.7623.4423.6923.69-4.51%1,457,435
Jul 16, 202424.9325.0724.5824.8124.811.76%1,511,137
Jul 15, 202423.6624.5023.4424.3824.383.83%825,373
Jul 12, 202423.8023.9623.2223.4823.48-0.09%849,863
Jul 11, 202423.2523.8022.7623.5023.503.57%1,065,599
Jul 10, 202422.6122.9922.1122.6922.690.53%1,053,364
Jul 9, 202421.2122.6120.8422.5722.576.81%1,469,030
Jul 8, 202421.1121.3420.7621.1321.130.96%692,079
Jul 5, 202420.0020.9819.7020.9320.934.23%911,642
Jul 3, 202420.6521.0820.0420.0820.08-2.81%402,593
Jul 2, 202421.5221.5720.6120.6620.66-4.04%991,742
Jul 1, 202420.3921.7020.2821.5321.534.87%1,037,219
Jun 28, 202420.7320.8520.0320.5320.531.03%3,362,978
Jun 27, 202419.9420.3719.5820.3220.322.21%1,138,815
Jun 26, 202419.7120.2119.1219.8819.881.74%1,114,369
Jun 25, 202419.7519.8319.3619.5419.54-1.31%516,915
Jun 24, 202420.1220.6719.7719.8019.80-1.25%1,045,769
Jun 21, 202419.4020.3219.4020.0520.054.05%2,837,122
Jun 20, 202418.9719.3918.6919.2719.271.10%1,035,465
Jun 18, 202419.9219.9318.9219.0619.06-4.12%993,936
Jun 17, 202420.0020.1119.6419.8819.88-1.14%936,804
Jun 14, 202420.5220.5519.9820.1120.11-2.85%783,089
Jun 13, 202420.4020.7919.9720.7020.702.12%879,093
Jun 12, 202419.9720.7919.6020.2720.274.92%1,648,178
Jun 11, 202419.4619.6519.1719.3219.32-2.03%964,685
Jun 10, 202419.7419.9219.0319.7219.721.13%1,239,024
Jun 7, 202419.1519.6718.8219.5019.500.52%979,835
Jun 6, 202419.1019.6218.6519.4019.400.99%1,169,591
Jun 5, 202418.9319.3918.7219.2119.212.07%1,241,560
Jun 4, 202419.1819.3318.6918.8218.82-2.49%883,149
Jun 3, 202419.5620.3719.2919.3019.300.16%1,604,169
May 31, 202419.4519.7919.1619.2719.27-0.10%844,553
May 30, 202419.8920.0919.2819.2919.29-2.18%1,993,849
May 29, 202419.8419.9919.5919.7219.72-1.79%934,829
May 28, 202420.5820.9819.9320.0820.08-0.99%997,728
May 24, 202420.1921.1120.0420.2820.280.85%821,743
May 23, 202420.7721.2019.9220.1120.11-3.13%768,649
May 22, 202420.6721.1120.5020.7620.760.48%841,771
May 21, 202420.2520.6820.0420.6620.662.02%992,762
May 20, 202420.2920.5519.9120.2520.25-0.20%1,016,662
May 17, 202421.0121.2920.2520.2920.29-3.01%957,497
May 16, 202421.9121.9120.6320.9220.92-4.65%1,130,036
May 15, 202422.2522.4921.8321.9421.941.29%644,043
May 14, 202421.2221.6920.7521.6621.663.29%981,647
May 13, 202422.0522.2920.8820.9720.97-3.59%1,271,693
May 10, 202422.1022.1021.4221.7521.75-1.00%649,872
May 9, 202422.6522.9121.8721.9721.97-1.83%838,175
May 8, 202422.3722.8021.6022.3822.38-3.45%1,105,810
May 7, 202422.6223.2222.4723.1823.183.02%822,781
May 6, 202422.1322.7422.1322.5022.502.04%470,575