Syndax Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	17.38	17.54	16.78	17.06	-	-1.61%	671,525
Jun 5, 2026	18.13	18.13	17.11	17.34	17.34	-3.77%	2,696,322
Jun 4, 2026	17.10	18.26	16.90	18.02	18.02	-1.74%	7,795,364
Jun 3, 2026	18.58	18.58	18.10	18.34	18.34	-0.27%	1,245,511
Jun 2, 2026	18.67	19.00	18.20	18.39	18.39	-2.44%	1,328,624
Jun 1, 2026	19.25	19.57	18.60	18.85	18.85	-3.78%	1,455,521
May 29, 2026	19.75	19.88	19.43	19.59	19.59	-0.81%	861,534
May 28, 2026	19.58	19.80	19.31	19.75	19.75	0.71%	1,017,472
May 27, 2026	19.90	20.43	19.51	19.61	19.61	-1.46%	1,051,969
May 26, 2026	19.99	20.37	19.66	19.90	19.90	-0.20%	850,098
May 22, 2026	19.78	20.55	19.75	19.94	19.94	0.86%	1,146,122
May 21, 2026	20.06	20.14	19.69	19.77	19.77	-1.79%	1,204,951
May 20, 2026	19.40	20.40	19.40	20.13	20.13	3.98%	1,028,388
May 19, 2026	19.52	19.52	19.00	19.36	19.36	-0.26%	930,051
May 18, 2026	20.24	20.83	19.37	19.41	19.41	-4.05%	1,357,082
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