Syndax Pharmaceuticals, Inc. (SNDX)
NASDAQ: SNDX · Real-Time Price · USD
9.46
-0.21 (-2.17%)
Jul 18, 2025, 4:00 PM - Market closed
Syndax Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |