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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2024 | 18.21 | 18.28 | 17.92 | 18.16 | 18.16 | 0.78% | 621,244 |
Sep 25, 2024 | 18.56 | 18.65 | 18.00 | 18.02 | 18.02 | -1.42% | 667,102 |
Sep 24, 2024 | 17.89 | 18.54 | 17.72 | 18.28 | 18.28 | 1.95% | 875,772 |
Sep 23, 2024 | 18.38 | 18.57 | 17.86 | 17.93 | 17.93 | -1.86% | 937,684 |
Sep 20, 2024 | 18.64 | 18.69 | 18.24 | 18.27 | 18.27 | -1.93% | 1,233,888 |
Sep 19, 2024 | 18.35 | 19.04 | 17.85 | 18.63 | 18.63 | 3.50% | 2,030,846 |
Sep 18, 2024 | 18.07 | 18.22 | 17.34 | 18.00 | 18.00 | -0.33% | 1,961,964 |
Sep 17, 2024 | 18.34 | 18.63 | 17.99 | 18.06 | 18.06 | -0.77% | 1,107,781 |
Sep 16, 2024 | 19.14 | 19.20 | 18.03 | 18.20 | 18.20 | -4.81% | 1,216,016 |
Sep 13, 2024 | 18.15 | 19.33 | 18.15 | 19.12 | 19.12 | 6.28% | 807,587 |
Sep 12, 2024 | 18.48 | 18.64 | 17.95 | 17.99 | 17.99 | -1.80% | 766,200 |
Sep 11, 2024 | 18.66 | 18.76 | 18.08 | 18.32 | 18.32 | -2.60% | 2,958,296 |
Sep 10, 2024 | 18.82 | 19.19 | 18.60 | 18.81 | 18.81 | 0.05% | 2,606,067 |
Sep 9, 2024 | 19.20 | 19.41 | 18.78 | 18.80 | 18.80 | -1.57% | 929,632 |
Sep 6, 2024 | 19.60 | 19.69 | 19.06 | 19.10 | 19.10 | -2.55% | 401,403 |
Sep 5, 2024 | 19.66 | 19.93 | 19.31 | 19.60 | 19.60 | -0.25% | 907,923 |
Sep 4, 2024 | 20.41 | 20.44 | 19.32 | 19.65 | 19.65 | -4.33% | 761,246 |
Sep 3, 2024 | 20.55 | 21.56 | 20.41 | 20.54 | 20.54 | -0.05% | 735,333 |
Aug 30, 2024 | 20.38 | 20.58 | 20.11 | 20.55 | 20.55 | 1.68% | 576,748 |
Aug 29, 2024 | 20.79 | 21.00 | 20.20 | 20.21 | 20.21 | -2.18% | 636,663 |
Aug 28, 2024 | 20.62 | 21.02 | 20.62 | 20.66 | 20.66 | -0.72% | 358,710 |
Aug 27, 2024 | 20.82 | 21.05 | 20.25 | 20.81 | 20.81 | -0.57% | 864,783 |
Aug 26, 2024 | 20.70 | 21.16 | 20.55 | 20.93 | 20.93 | 1.70% | 712,387 |
Aug 23, 2024 | 20.53 | 20.84 | 20.33 | 20.58 | 20.58 | 1.28% | 532,062 |
Aug 22, 2024 | 20.38 | 20.51 | 20.10 | 20.32 | 20.32 | - | 424,905 |
Aug 21, 2024 | 20.51 | 20.89 | 20.21 | 20.32 | 20.32 | -0.59% | 501,840 |
Aug 20, 2024 | 20.36 | 20.63 | 20.28 | 20.44 | 20.44 | -0.29% | 604,975 |
Aug 19, 2024 | 19.71 | 20.54 | 19.71 | 20.50 | 20.50 | 2.86% | 576,921 |
Aug 16, 2024 | 20.03 | 20.15 | 19.79 | 19.93 | 19.93 | -0.15% | 632,845 |
Aug 15, 2024 | 20.28 | 20.90 | 19.70 | 19.96 | 19.96 | 1.94% | 1,482,413 |
Aug 14, 2024 | 19.92 | 20.25 | 19.26 | 19.58 | 19.58 | -1.46% | 881,265 |
Aug 13, 2024 | 19.81 | 20.09 | 19.58 | 19.87 | 19.87 | 1.17% | 735,252 |
Aug 12, 2024 | 20.05 | 20.16 | 19.35 | 19.64 | 19.64 | -2.00% | 1,245,308 |
Aug 9, 2024 | 20.00 | 20.23 | 19.65 | 20.04 | 20.04 | 0.25% | 823,118 |
Aug 8, 2024 | 19.83 | 20.42 | 19.70 | 19.99 | 19.99 | 2.41% | 637,325 |
Aug 7, 2024 | 20.34 | 20.45 | 19.49 | 19.52 | 19.52 | -1.91% | 682,309 |
Aug 6, 2024 | 19.76 | 20.40 | 19.43 | 19.90 | 19.90 | 1.22% | 1,066,378 |
Aug 5, 2024 | 19.91 | 20.29 | 19.35 | 19.66 | 19.66 | -6.56% | 1,169,223 |
Aug 2, 2024 | 20.88 | 21.94 | 20.10 | 21.04 | 21.04 | -4.36% | 1,665,606 |
Aug 1, 2024 | 22.83 | 22.98 | 21.97 | 22.00 | 22.00 | -3.08% | 1,316,523 |
Jul 31, 2024 | 22.71 | 23.37 | 22.16 | 22.70 | 22.70 | 1.29% | 1,327,362 |
Jul 30, 2024 | 21.94 | 22.52 | 21.92 | 22.41 | 22.41 | 1.91% | 1,278,578 |
Jul 29, 2024 | 20.97 | 22.05 | 20.45 | 21.99 | 21.99 | -10.21% | 3,161,234 |
Jul 26, 2024 | 24.88 | 25.07 | 24.43 | 24.49 | 24.49 | -0.57% | 461,403 |
Jul 25, 2024 | 23.79 | 24.93 | 23.64 | 24.63 | 24.63 | 4.81% | 1,413,079 |
Jul 24, 2024 | 23.11 | 23.68 | 23.07 | 23.50 | 23.50 | 0.95% | 593,354 |
Jul 23, 2024 | 23.31 | 23.73 | 23.09 | 23.28 | 23.28 | -0.47% | 719,171 |
Jul 22, 2024 | 23.24 | 23.62 | 23.20 | 23.39 | 23.39 | 1.34% | 578,999 |
Jul 19, 2024 | 23.23 | 23.48 | 22.88 | 23.08 | 23.08 | -0.60% | 507,590 |
Jul 18, 2024 | 23.67 | 24.73 | 22.80 | 23.22 | 23.22 | -1.98% | 653,339 |
Jul 17, 2024 | 24.45 | 24.76 | 23.44 | 23.69 | 23.69 | -4.51% | 1,457,435 |
Jul 16, 2024 | 24.93 | 25.07 | 24.58 | 24.81 | 24.81 | 1.76% | 1,511,137 |
Jul 15, 2024 | 23.66 | 24.50 | 23.44 | 24.38 | 24.38 | 3.83% | 825,373 |
Jul 12, 2024 | 23.80 | 23.96 | 23.22 | 23.48 | 23.48 | -0.09% | 849,863 |
Jul 11, 2024 | 23.25 | 23.80 | 22.76 | 23.50 | 23.50 | 3.57% | 1,065,599 |
Jul 10, 2024 | 22.61 | 22.99 | 22.11 | 22.69 | 22.69 | 0.53% | 1,053,364 |
Jul 9, 2024 | 21.21 | 22.61 | 20.84 | 22.57 | 22.57 | 6.81% | 1,469,030 |
Jul 8, 2024 | 21.11 | 21.34 | 20.76 | 21.13 | 21.13 | 0.96% | 692,079 |
Jul 5, 2024 | 20.00 | 20.98 | 19.70 | 20.93 | 20.93 | 4.23% | 911,642 |
Jul 3, 2024 | 20.65 | 21.08 | 20.04 | 20.08 | 20.08 | -2.81% | 402,593 |
Jul 2, 2024 | 21.52 | 21.57 | 20.61 | 20.66 | 20.66 | -4.04% | 991,742 |
Jul 1, 2024 | 20.39 | 21.70 | 20.28 | 21.53 | 21.53 | 4.87% | 1,037,219 |
Jun 28, 2024 | 20.73 | 20.85 | 20.03 | 20.53 | 20.53 | 1.03% | 3,362,978 |
Jun 27, 2024 | 19.94 | 20.37 | 19.58 | 20.32 | 20.32 | 2.21% | 1,138,815 |
Jun 26, 2024 | 19.71 | 20.21 | 19.12 | 19.88 | 19.88 | 1.74% | 1,114,369 |
Jun 25, 2024 | 19.75 | 19.83 | 19.36 | 19.54 | 19.54 | -1.31% | 516,915 |
Jun 24, 2024 | 20.12 | 20.67 | 19.77 | 19.80 | 19.80 | -1.25% | 1,045,769 |
Jun 21, 2024 | 19.40 | 20.32 | 19.40 | 20.05 | 20.05 | 4.05% | 2,837,122 |
Jun 20, 2024 | 18.97 | 19.39 | 18.69 | 19.27 | 19.27 | 1.10% | 1,035,465 |
Jun 18, 2024 | 19.92 | 19.93 | 18.92 | 19.06 | 19.06 | -4.12% | 993,936 |
Jun 17, 2024 | 20.00 | 20.11 | 19.64 | 19.88 | 19.88 | -1.14% | 936,804 |
Jun 14, 2024 | 20.52 | 20.55 | 19.98 | 20.11 | 20.11 | -2.85% | 783,089 |
Jun 13, 2024 | 20.40 | 20.79 | 19.97 | 20.70 | 20.70 | 2.12% | 879,093 |
Jun 12, 2024 | 19.97 | 20.79 | 19.60 | 20.27 | 20.27 | 4.92% | 1,648,178 |
Jun 11, 2024 | 19.46 | 19.65 | 19.17 | 19.32 | 19.32 | -2.03% | 964,685 |
Jun 10, 2024 | 19.74 | 19.92 | 19.03 | 19.72 | 19.72 | 1.13% | 1,239,024 |
Jun 7, 2024 | 19.15 | 19.67 | 18.82 | 19.50 | 19.50 | 0.52% | 979,835 |
Jun 6, 2024 | 19.10 | 19.62 | 18.65 | 19.40 | 19.40 | 0.99% | 1,169,591 |
Jun 5, 2024 | 18.93 | 19.39 | 18.72 | 19.21 | 19.21 | 2.07% | 1,241,560 |
Jun 4, 2024 | 19.18 | 19.33 | 18.69 | 18.82 | 18.82 | -2.49% | 883,149 |
Jun 3, 2024 | 19.56 | 20.37 | 19.29 | 19.30 | 19.30 | 0.16% | 1,604,169 |
May 31, 2024 | 19.45 | 19.79 | 19.16 | 19.27 | 19.27 | -0.10% | 844,553 |
May 30, 2024 | 19.89 | 20.09 | 19.28 | 19.29 | 19.29 | -2.18% | 1,993,849 |
May 29, 2024 | 19.84 | 19.99 | 19.59 | 19.72 | 19.72 | -1.79% | 934,829 |
May 28, 2024 | 20.58 | 20.98 | 19.93 | 20.08 | 20.08 | -0.99% | 997,728 |
May 24, 2024 | 20.19 | 21.11 | 20.04 | 20.28 | 20.28 | 0.85% | 821,743 |
May 23, 2024 | 20.77 | 21.20 | 19.92 | 20.11 | 20.11 | -3.13% | 768,649 |
May 22, 2024 | 20.67 | 21.11 | 20.50 | 20.76 | 20.76 | 0.48% | 841,771 |
May 21, 2024 | 20.25 | 20.68 | 20.04 | 20.66 | 20.66 | 2.02% | 992,762 |
May 20, 2024 | 20.29 | 20.55 | 19.91 | 20.25 | 20.25 | -0.20% | 1,016,662 |
May 17, 2024 | 21.01 | 21.29 | 20.25 | 20.29 | 20.29 | -3.01% | 957,497 |
May 16, 2024 | 21.91 | 21.91 | 20.63 | 20.92 | 20.92 | -4.65% | 1,130,036 |
May 15, 2024 | 22.25 | 22.49 | 21.83 | 21.94 | 21.94 | 1.29% | 644,043 |
May 14, 2024 | 21.22 | 21.69 | 20.75 | 21.66 | 21.66 | 3.29% | 981,647 |
May 13, 2024 | 22.05 | 22.29 | 20.88 | 20.97 | 20.97 | -3.59% | 1,271,693 |
May 10, 2024 | 22.10 | 22.10 | 21.42 | 21.75 | 21.75 | -1.00% | 649,872 |
May 9, 2024 | 22.65 | 22.91 | 21.87 | 21.97 | 21.97 | -1.83% | 838,175 |
May 8, 2024 | 22.37 | 22.80 | 21.60 | 22.38 | 22.38 | -3.45% | 1,105,810 |
May 7, 2024 | 22.62 | 23.22 | 22.47 | 23.18 | 23.18 | 3.02% | 822,781 |
May 6, 2024 | 22.13 | 22.74 | 22.13 | 22.50 | 22.50 | 2.04% | 470,575 |