Skip to main content

Syndax Pharma (NQ: SNDX )

20.97 -0.78 (-3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 9.100 9.659 9.100 9.310 1,041,000 +0.26(+2.87%)
Jun 27, 2019 8.520 9.450 8.520 9.050 209,196 +0.54(+6.35%)
Jun 26, 2019 8.490 8.700 8.350 8.510 141,833 +0.07(+0.83%)
Jun 25, 2019 8.490 8.555 8.385 8.440 130,292 -0.05(-0.59%)
Jun 24, 2019 8.750 8.750 8.460 8.490 125,747 -0.15(-1.74%)
Jun 21, 2019 8.730 8.765 8.460 8.640 154,400 -0.14(-1.59%)
Jun 20, 2019 9.220 9.270 8.560 8.780 150,457 -0.27(-2.98%)
Jun 19, 2019 9.000 9.250 8.900 9.050 149,764 +0.02(+0.22%)
Jun 18, 2019 8.770 9.275 8.750 9.030 147,922 +0.35(+4.03%)
Jun 17, 2019 7.830 8.780 7.710 8.680 319,758 +0.97(+12.58%)
Jun 14, 2019 7.660 7.900 7.470 7.710 66,100 +0.05(+0.65%)
Jun 13, 2019 7.890 7.950 7.470 7.660 87,708 -0.20(-2.54%)
Jun 12, 2019 7.560 7.970 7.365 7.860 55,881 +0.31(+4.11%)
Jun 11, 2019 7.950 7.970 7.405 7.550 131,699 -0.33(-4.19%)
Jun 10, 2019 7.660 7.980 7.650 7.880 79,044 +0.29(+3.82%)
Jun 07, 2019 7.320 7.660 7.255 7.590 68,400 +0.27(+3.69%)
Jun 06, 2019 7.430 7.500 7.200 7.320 114,909 -0.12(-1.61%)
Jun 05, 2019 7.750 7.750 7.340 7.440 81,142 -0.26(-3.38%)
Jun 04, 2019 7.400 7.750 7.340 7.700 132,021 +0.33(+4.48%)
Jun 03, 2019 7.260 7.390 7.180 7.370 94,298 +0.07(+0.96%)
May 31, 2019 7.720 7.810 7.260 7.300 84,200 -0.52(-6.65%)
May 30, 2019 8.000 8.300 7.670 7.820 179,817 -0.17(-2.13%)
May 29, 2019 7.180 8.160 7.130 7.990 252,761 +0.71(+9.75%)
May 28, 2019 7.560 7.560 7.200 7.280 129,487 -0.27(-3.58%)
May 24, 2019 7.310 7.700 7.310 7.550 80,600 +0.23(+3.14%)
May 23, 2019 7.230 7.370 6.850 7.320 83,176 +0.00(+0.00%)
May 22, 2019 7.280 7.470 7.170 7.320 55,546 +0.00(+0.00%)
May 21, 2019 7.360 7.610 7.210 7.320 77,760 +0.17(+2.38%)
May 20, 2019 7.280 7.350 6.940 7.150 134,994 -0.21(-2.85%)
May 17, 2019 7.400 7.640 6.905 7.360 178,500 -0.14(-1.87%)
May 16, 2019 7.450 7.560 7.220 7.500 103,419 -0.03(-0.40%)
May 15, 2019 7.460 7.720 7.140 7.530 108,750 -0.14(-1.83%)
May 14, 2019 7.510 7.790 7.380 7.670 184,672 +0.35(+4.78%)
May 13, 2019 7.430 7.600 6.950 7.320 131,741 -0.28(-3.68%)
May 10, 2019 7.680 7.760 7.300 7.600 130,200 -0.07(-0.91%)
May 09, 2019 7.800 7.910 7.400 7.670 144,824 -0.23(-2.91%)
May 08, 2019 7.810 8.030 7.790 7.900 296,603 +0.09(+1.15%)
May 07, 2019 7.500 8.000 7.300 7.810 548,536 +0.45(+6.11%)
May 06, 2019 6.980 7.560 6.810 7.360 200,097 +0.20(+2.79%)
May 03, 2019 6.980 7.330 6.850 7.160 133,900 +0.26(+3.77%)
May 02, 2019 7.170 7.220 6.730 6.900 207,746 -0.32(-4.43%)
May 01, 2019 7.160 7.340 7.010 7.220 108,686 +0.07(+0.98%)
Apr 30, 2019 7.170 7.310 6.680 7.150 191,339 -0.01(-0.14%)
Apr 29, 2019 7.090 7.409 7.030 7.160 141,413 +0.07(+0.99%)
Apr 26, 2019 6.810 7.150 6.810 7.090 256,900 +0.25(+3.65%)
Apr 25, 2019 6.910 6.940 6.770 6.840 154,642 -0.15(-2.15%)
Apr 24, 2019 6.820 7.000 6.680 6.990 144,202 +0.03(+0.43%)
Apr 23, 2019 6.380 7.070 6.380 6.960 258,893 +0.61(+9.61%)
Apr 22, 2019 6.300 6.390 6.110 6.350 92,136 +0.06(+0.95%)
Apr 18, 2019 6.310 6.370 6.110 6.290 143,300 +0.02(+0.32%)
Apr 17, 2019 6.310 6.310 6.010 6.270 113,890 +0.01(+0.16%)
Apr 16, 2019 6.170 6.380 6.080 6.260 88,481 +0.13(+2.12%)
Apr 15, 2019 6.270 6.270 5.940 6.130 170,725 -0.13(-2.08%)
Apr 12, 2019 6.720 6.850 6.080 6.260 230,900 -0.42(-6.29%)
Apr 11, 2019 6.250 7.220 6.250 6.680 595,447 +0.38(+6.03%)
Apr 10, 2019 5.760 6.310 5.740 6.300 208,722 +0.58(+10.14%)
Apr 09, 2019 5.770 5.820 5.615 5.720 134,238 -0.05(-0.87%)
Apr 08, 2019 6.000 6.000 5.660 5.770 100,135 -0.20(-3.35%)
Apr 05, 2019 5.640 6.240 5.598 5.970 199,100 +0.35(+6.23%)
Apr 04, 2019 5.290 5.740 5.200 5.620 205,839 +0.34(+6.44%)
Apr 03, 2019 5.220 5.462 5.170 5.280 318,351 +0.13(+2.52%)
Apr 02, 2019 4.900 5.230 4.850 5.150 233,627 +0.25(+5.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.