Syndax Pharma (NQ: SNDX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2024	22.65	22.91	21.87	21.97	838,175	-0.41(-1.83%)
May 08, 2024	22.37	22.80	21.60	22.38	1,105,810	-0.80(-3.45%)
May 07, 2024	22.62	23.21	22.47	23.18	822,779	+0.68(+3.02%)
May 06, 2024	22.13	22.74	22.13	22.50	470,570	+0.45(+2.04%)
May 03, 2024	22.39	22.66	21.90	22.05	704,685	+0.19(+0.87%)
May 02, 2024	22.11	22.33	21.50	21.86	1,376,384	-0.11(-0.50%)
May 01, 2024	21.15	23.04	21.15	21.97	1,612,063	+0.84(+3.98%)
Apr 30, 2024	20.75	21.32	20.55	21.13	1,110,199	-0.15(-0.70%)
Apr 29, 2024	21.07	21.44	20.85	21.28	935,003	+0.22(+1.04%)
Apr 26, 2024	20.59	21.23	20.48	21.06	775,076	+0.49(+2.38%)
Apr 25, 2024	20.43	20.80	20.13	20.57	589,013	-0.22(-1.06%)
Apr 24, 2024	21.02	21.17	20.64	20.79	367,583	-0.18(-0.86%)
Apr 23, 2024	21.07	21.54	20.91	20.97	872,149	+0.01(+0.05%)
Apr 22, 2024	20.99	21.37	20.75	20.96	665,026	+0.16(+0.77%)
Apr 19, 2024	20.41	21.12	20.36	20.80	942,563	+0.31(+1.51%)
Apr 18, 2024	20.65	20.82	20.38	20.49	1,223,469	-0.25(-1.21%)
Apr 17, 2024	21.55	21.55	20.58	20.74	1,783,012	-0.54(-2.54%)
Apr 16, 2024	21.46	21.77	21.24	21.28	749,097	-0.34(-1.57%)
Apr 15, 2024	21.81	21.94	21.48	21.62	1,043,229	-0.10(-0.46%)
Apr 12, 2024	22.15	22.24	21.52	21.72	618,727	-0.60(-2.69%)
Apr 11, 2024	22.11	22.45	21.80	22.32	734,857	+0.31(+1.41%)
Apr 10, 2024	22.14	22.37	21.81	22.01	1,003,897	-0.99(-4.30%)
Apr 09, 2024	22.86	23.08	22.65	23.00	422,794	+0.19(+0.83%)
Apr 08, 2024	23.12	23.32	22.58	22.81	426,710	-0.08(-0.35%)
Apr 05, 2024	22.45	23.06	22.11	22.89	763,895	+0.27(+1.19%)
Apr 04, 2024	23.99	24.10	22.57	22.62	1,026,057	-1.17(-4.92%)
Apr 03, 2024	23.01	24.25	22.83	23.79	1,415,780	+0.50(+2.15%)
Apr 02, 2024	23.19	23.44	22.86	23.29	1,054,400	-0.49(-2.06%)
Apr 01, 2024	23.67	24.38	22.99	23.78	1,235,793	-0.02(-0.08%)
Mar 28, 2024	23.18	24.19	22.71	23.80	1,058,374	+0.73(+3.16%)
Mar 27, 2024	21.79	23.25	21.69	23.07	1,190,984	+1.63(+7.60%)
Mar 26, 2024	22.67	22.96	21.42	21.44	1,248,598	-1.00(-4.46%)
Mar 25, 2024	22.58	22.79	22.40	22.44	825,478	-0.14(-0.62%)
Mar 22, 2024	22.81	22.98	22.49	22.58	1,076,996	-0.30(-1.31%)
Mar 21, 2024	23.39	23.63	22.83	22.88	1,450,164	-0.15(-0.65%)
Mar 20, 2024	22.32	23.17	22.17	23.03	1,085,504	+0.81(+3.65%)
Mar 19, 2024	21.78	22.46	21.72	22.22	996,108	+0.30(+1.37%)
Mar 18, 2024	23.37	23.55	21.88	21.92	1,873,091	-1.60(-6.80%)
Mar 15, 2024	22.58	23.73	22.43	23.52	3,569,947	+0.87(+3.84%)
Mar 14, 2024	23.53	23.80	22.34	22.65	1,225,550	-1.11(-4.67%)
Mar 13, 2024	23.68	24.21	23.08	23.76	1,075,839	-0.10(-0.42%)
Mar 12, 2024	23.77	24.08	23.05	23.86	1,483,594	+0.29(+1.23%)
Mar 11, 2024	24.51	24.85	23.29	23.57	1,074,588	-1.00(-4.07%)
Mar 08, 2024	23.76	25.16	23.67	24.57	1,674,245	+1.10(+4.69%)
Mar 07, 2024	23.82	24.51	23.42	23.47	891,994	-0.28(-1.18%)
Mar 06, 2024	23.35	23.99	23.16	23.75	882,198	+0.81(+3.53%)
Mar 05, 2024	23.19	23.68	22.83	22.94	604,809	-0.36(-1.55%)
Mar 04, 2024	23.98	23.99	22.63	23.30	1,331,736	-0.41(-1.73%)
Mar 01, 2024	23.66	24.53	23.59	23.71	1,538,751	+0.27(+1.15%)
Feb 29, 2024	24.52	24.88	22.91	23.44	1,258,111	-0.44(-1.84%)
Feb 28, 2024	24.11	25.34	23.69	23.88	1,193,436	-0.53(-2.17%)
Feb 27, 2024	24.59	24.86	24.01	24.41	1,494,906	+0.04(+0.14%)
Feb 26, 2024	23.11	24.45	23.11	24.38	867,905	+1.25(+5.38%)
Feb 23, 2024	22.67	23.51	22.67	23.13	870,537	+0.42(+1.85%)
Feb 22, 2024	22.19	22.89	22.09	22.71	720,075	+0.48(+2.16%)
Feb 21, 2024	22.68	22.89	21.88	22.23	937,599	-0.64(-2.80%)
Feb 20, 2024	22.37	23.66	22.26	22.87	1,239,142	+0.40(+1.78%)
Feb 16, 2024	22.41	22.84	22.25	22.47	919,660	-0.20(-0.88%)
Feb 15, 2024	22.34	22.86	22.00	22.67	1,041,468	+0.68(+3.09%)
Feb 14, 2024	21.53	22.20	21.21	21.99	810,031	+0.77(+3.63%)
Feb 13, 2024	21.79	21.94	20.87	21.22	1,297,636	-1.47(-6.48%)
Feb 12, 2024	22.19	22.81	22.16	22.69	1,308,508	+0.59(+2.67%)
Feb 09, 2024	22.16	22.56	21.93	22.10	962,857	+0.10(+0.45%)
Feb 08, 2024	22.33	22.69	21.97	22.00	1,136,685	-0.28(-1.26%)
Feb 07, 2024	22.58	22.77	22.13	22.28	1,087,987	-0.35(-1.55%)
Feb 06, 2024	21.28	22.70	21.09	22.63	1,019,040	+1.34(+6.29%)
Feb 05, 2024	20.27	21.47	20.09	21.29	1,300,060	+0.70(+3.40%)
Feb 02, 2024	20.83	21.08	20.56	20.59	874,270	-0.65(-3.06%)
Feb 01, 2024	20.59	21.92	20.51	21.24	1,138,292	+0.75(+3.66%)
Jan 31, 2024	19.75	21.09	19.60	20.49	1,466,019	+0.17(+0.84%)
Jan 30, 2024	20.88	21.32	19.95	20.32	1,484,103	-0.78(-3.70%)
Jan 29, 2024	20.23	21.20	19.86	21.10	893,926	+0.88(+4.35%)
Jan 26, 2024	19.97	20.37	19.59	20.22	1,491,433	+0.37(+1.86%)
Jan 25, 2024	19.99	20.15	19.58	19.85	1,476,608	+0.14(+0.71%)
Jan 24, 2024	21.26	21.26	19.59	19.71	3,381,843	-1.52(-7.16%)
Jan 23, 2024	21.18	21.27	20.62	21.23	898,116	+0.36(+1.72%)
Jan 22, 2024	20.90	21.27	20.33	20.87	879,491	+0.19(+0.92%)
Jan 19, 2024	21.38	21.38	20.56	20.68	811,525	-0.63(-2.96%)
Jan 18, 2024	21.85	21.85	21.23	21.31	695,632	-0.34(-1.57%)
Jan 17, 2024	22.00	22.26	21.44	21.65	845,349	-0.71(-3.18%)
Jan 16, 2024	22.06	22.44	21.81	22.36	1,145,726	+0.12(+0.54%)
Jan 12, 2024	22.54	22.96	22.11	22.24	678,371	+0.05(+0.23%)
Jan 11, 2024	22.28	22.76	21.80	22.19	1,521,609	-0.41(-1.81%)
Jan 10, 2024	22.60	22.85	22.38	22.60	1,015,326	-0.04(-0.18%)
Jan 09, 2024	22.46	23.04	22.28	22.64	1,506,384	-0.15(-0.66%)
Jan 08, 2024	21.70	22.80	21.36	22.79	1,408,423	+1.30(+6.05%)
Jan 05, 2024	20.86	21.52	20.46	21.49	1,199,738	+0.41(+1.94%)
Jan 04, 2024	21.00	21.32	20.87	21.08	915,726	+0.03(+0.14%)
Jan 03, 2024	21.81	21.88	20.62	21.05	1,273,673	-0.81(-3.71%)
Jan 02, 2024	21.26	22.36	21.02	21.86	1,254,410	+0.25(+1.16%)
Dec 29, 2023	21.50	21.78	21.50	21.61	794,736	+0.02(+0.09%)
Dec 28, 2023	21.51	21.84	21.29	21.59	1,404,858	-0.08(-0.37%)
Dec 27, 2023	21.40	21.68	21.30	21.67	708,226	+0.34(+1.59%)
Dec 26, 2023	21.22	21.57	21.04	21.33	952,520	+0.39(+1.86%)
Dec 22, 2023	20.78	21.54	20.70	20.94	2,252,983	+0.79(+3.92%)
Dec 21, 2023	20.12	20.23	19.75	20.15	1,221,131	+0.45(+2.28%)
Dec 20, 2023	20.42	21.00	19.66	19.70	1,602,791	-0.76(-3.71%)
Dec 19, 2023	19.89	20.53	19.70	20.46	2,728,579	+0.79(+4.02%)
Dec 18, 2023	20.58	20.62	19.60	19.67	2,186,912	-1.10(-5.30%)
Dec 15, 2023	20.22	20.90	19.51	20.77	7,330,780	+0.89(+4.48%)
Dec 14, 2023	19.29	20.02	19.00	19.88	2,531,639	+1.24(+6.65%)
Dec 13, 2023	17.70	18.66	17.44	18.64	2,425,991	+0.97(+5.49%)
Dec 12, 2023	17.84	18.12	17.28	17.67	3,498,319	-0.27(-1.51%)
Dec 11, 2023	17.64	18.32	15.21	17.94	7,277,407	+1.29(+7.75%)
Dec 08, 2023	16.85	17.00	16.51	16.65	1,455,417	-0.15(-0.89%)
Dec 07, 2023	16.68	16.94	16.62	16.80	2,014,773	+0.07(+0.42%)
Dec 06, 2023	16.97	17.30	16.62	16.73	1,606,789	-0.04(-0.24%)
Dec 05, 2023	16.46	16.95	16.31	16.77	804,387	+0.07(+0.42%)
Dec 04, 2023	16.58	17.02	16.48	16.70	1,061,951	+0.13(+0.78%)
Dec 01, 2023	16.70	16.77	16.25	16.57	1,224,416	-0.07(-0.45%)
Nov 30, 2023	16.51	16.91	16.37	16.64	2,091,803	+0.34(+2.12%)
Nov 29, 2023	15.73	16.42	15.61	16.30	1,327,411	+0.64(+4.09%)
Nov 28, 2023	15.45	15.70	15.06	15.66	911,105	+0.18(+1.16%)
Nov 27, 2023	15.53	15.62	15.03	15.48	1,125,886	-0.02(-0.13%)
Nov 24, 2023	15.29	15.75	15.29	15.50	592,369	+0.14(+0.91%)
Nov 22, 2023	15.51	15.53	15.13	15.36	680,146	+0.03(+0.20%)
Nov 21, 2023	15.50	15.74	14.96	15.33	906,828	-0.09(-0.58%)
Nov 20, 2023	15.32	15.90	15.05	15.42	775,556	+0.15(+0.98%)
Nov 17, 2023	14.99	15.35	14.81	15.27	1,039,921	+0.46(+3.11%)
Nov 16, 2023	15.00	15.07	14.50	14.81	1,396,780	-0.25(-1.66%)
Nov 15, 2023	14.57	15.62	14.57	15.06	1,331,181	+0.36(+2.45%)
Nov 14, 2023	14.69	15.01	14.53	14.70	1,617,664	+0.84(+6.06%)
Nov 13, 2023	13.38	13.89	13.14	13.86	1,900,164	+0.31(+2.29%)
Nov 10, 2023	13.61	13.73	13.19	13.55	846,753	+0.07(+0.52%)
Nov 09, 2023	14.24	14.24	13.38	13.48	727,642	-0.62(-4.40%)
Nov 08, 2023	14.69	14.69	13.94	14.10	736,733	-0.52(-3.56%)
Nov 07, 2023	14.55	14.74	14.29	14.62	839,055	+0.22(+1.53%)
Nov 06, 2023	14.83	14.83	14.09	14.40	1,029,740	-0.40(-2.70%)
Nov 03, 2023	14.92	15.84	14.43	14.80	1,733,377	+0.02(+0.14%)
Nov 02, 2023	14.04	14.95	14.04	14.78	2,321,340	+0.86(+6.18%)