Skip to main content
Syndax Pharmaceuticals, Inc. (SNDX)
NASDAQ: SNDX · Real-Time Price · USD
15.83
-0.96 (-5.72%)
At close: Nov 15, 2024, 4:00 PM
16.00
+0.17 (1.07%)
After-hours: Nov 15, 2024, 7:59 PM EST

Syndax Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 15, 202416.9116.9115.5015.8315.83-5.72%4,529,232
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
Sep 26, 202418.2118.2817.9218.1618.160.78%621,351
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