Syndax Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	20.24	20.83	19.37	19.41	19.41	-4.05%	1,325,618
May 15, 2026	20.43	20.93	20.16	20.23	20.23	-1.56%	1,842,903
May 14, 2026	20.90	21.24	20.44	20.55	20.55	-1.63%	2,322,867
May 13, 2026	20.20	21.16	20.00	20.89	20.89	2.35%	1,539,077
May 12, 2026	21.38	21.50	20.17	20.41	20.41	-4.54%	1,203,737
May 11, 2026	21.77	22.69	21.33	21.38	21.38	-0.51%	2,157,192
May 8, 2026	20.54	21.86	20.48	21.49	21.49	4.63%	2,177,927
May 7, 2026	20.71	20.85	20.20	20.54	20.54	-0.53%	1,187,914
May 6, 2026	20.11	20.67	19.66	20.65	20.65	2.74%	1,699,466
May 5, 2026	20.02	20.15	19.45	20.10	20.10	0.70%	1,601,926
May 4, 2026	19.12	20.46	19.12	19.96	19.96	4.45%	2,559,179
May 1, 2026	20.83	21.22	19.00	19.11	19.11	-10.83%	4,675,774
Apr 30, 2026	20.92	21.55	20.70	21.43	21.43	3.88%	1,663,348
Apr 29, 2026	20.99	21.01	20.37	20.63	20.63	-2.27%	2,438,054
Apr 28, 2026	21.21	21.62	20.93	21.11	21.11	0.52%	1,078,205
Apr 27, 2026	21.39	21.75	20.64	21.00	21.00	-1.82%	1,317,396
Apr 24, 2026	21.07	21.59	20.71	21.39	21.39	1.86%	1,694,165
Apr 23, 2026	22.15	22.51	20.97	21.00	21.00	-4.89%	2,488,177
Apr 22, 2026	23.50	23.70	21.77	22.08	22.08	-5.36%	2,258,673
Apr 21, 2026	23.80	23.81	23.16	23.33	23.33	-1.89%	1,192,859
Apr 20, 2026	24.31	24.33	23.71	23.78	23.78	-1.86%	859,612
Apr 17, 2026	24.30	24.58	23.50	24.23	24.23	1.76%	1,660,317
Apr 16, 2026	24.35	24.35	23.46	23.81	23.81	-2.14%	825,013
Apr 15, 2026	24.49	24.73	23.88	24.33	24.33	-0.41%	1,464,618
Apr 14, 2026	24.27	24.80	24.12	24.43	24.43	0.74%	888,035
Apr 13, 2026	24.74	25.21	23.90	24.25	24.25	-0.78%	884,635
Apr 10, 2026	24.74	24.83	24.21	24.44	24.44	-1.29%	912,029
Apr 9, 2026	24.40	24.94	24.28	24.76	24.76	0.81%	702,729
Apr 8, 2026	24.94	25.38	24.20	24.56	24.56	-0.32%	1,730,151
Apr 7, 2026	24.05	24.67	23.63	24.64	24.64	1.44%	1,202,936
Apr 6, 2026	25.08	25.53	24.20	24.29	24.29	-3.42%	1,735,261
Apr 2, 2026	23.44	25.52	23.21	25.15	25.15	5.32%	2,093,742
Apr 1, 2026	23.91	24.53	23.14	23.88	23.88	2.23%	2,275,999
Mar 31, 2026	23.48	24.17	23.10	23.36	23.36	3.91%	2,725,565
Mar 30, 2026	23.57	23.57	22.40	22.48	22.48	-4.30%	1,538,946
Mar 27, 2026	24.50	24.71	23.45	23.49	23.49	-4.90%	1,234,603
Mar 26, 2026	23.91	25.32	23.89	24.70	24.70	2.07%	1,299,280
Mar 25, 2026	24.49	25.59	24.03	24.20	24.20	0.75%	1,558,225
Mar 24, 2026	23.88	24.41	23.60	24.02	24.02	-0.29%	1,217,255
Mar 23, 2026	24.39	25.00	23.99	24.09	24.09	-0.58%	918,241
Mar 20, 2026	24.00	25.44	24.00	24.23	24.23	0.96%	2,937,646
Mar 19, 2026	23.65	24.18	23.33	24.00	24.00	1.48%	1,305,213
Mar 18, 2026	23.61	24.01	23.45	23.65	23.65	-0.50%	1,295,922
Mar 17, 2026	23.93	24.11	23.38	23.77	23.77	-1.12%	1,139,349
Mar 16, 2026	23.66	24.26	23.52	24.04	24.04	2.30%	1,265,644
Mar 13, 2026	24.24	24.43	23.00	23.50	23.50	-2.04%	1,677,706
Mar 12, 2026	24.14	24.35	23.60	23.99	23.99	-1.84%	1,770,389
Mar 11, 2026	24.01	24.44	23.46	24.44	24.44	1.16%	1,113,198
Mar 10, 2026	23.88	25.16	23.30	24.16	24.16	1.17%	1,785,779
Mar 9, 2026	22.53	24.84	22.21	23.88	23.88	8.20%	2,553,828