Syndax Pharma (NQ: SNDX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2023	14.17	14.36	13.81	13.92	3,638,310	-0.16(-1.14%)
Oct 31, 2023	13.03	14.21	12.95	14.08	1,866,978	+1.03(+7.89%)
Oct 30, 2023	12.52	13.26	12.45	13.05	1,590,564	+0.76(+6.18%)
Oct 27, 2023	12.63	12.71	12.19	12.29	1,781,900	-0.38(-3.00%)
Oct 26, 2023	11.99	12.73	11.96	12.67	1,080,310	+0.79(+6.65%)
Oct 25, 2023	12.24	12.24	11.51	11.88	958,552	+0.16(+1.37%)
Oct 24, 2023	11.50	11.81	11.50	11.72	1,006,177	+0.33(+2.90%)
Oct 23, 2023	11.42	11.54	11.21	11.39	1,773,583	-0.12(-1.04%)
Oct 20, 2023	11.63	11.83	11.34	11.51	3,564,447	-0.10(-0.86%)
Oct 19, 2023	11.88	11.88	11.50	11.61	2,600,092	-0.28(-2.35%)
Oct 18, 2023	12.25	12.25	11.73	11.89	4,701,054	-0.47(-3.80%)
Oct 17, 2023	12.42	12.95	12.20	12.36	2,907,557	+0.12(+0.98%)
Oct 16, 2023	12.05	12.52	11.73	12.24	1,979,362	+0.25(+2.09%)
Oct 13, 2023	12.29	12.41	11.93	11.99	1,890,404	-0.26(-2.12%)
Oct 12, 2023	13.11	13.23	12.16	12.25	1,287,999	-0.89(-6.77%)
Oct 11, 2023	13.04	13.57	12.78	13.14	1,376,713	+0.49(+3.87%)
Oct 10, 2023	12.43	13.08	12.40	12.65	2,213,483	+0.15(+1.20%)
Oct 09, 2023	12.69	12.99	12.31	12.50	1,282,892	-0.26(-2.04%)
Oct 06, 2023	12.61	12.98	12.07	12.76	1,534,544	-0.08(-0.62%)
Oct 05, 2023	12.14	12.87	12.13	12.84	3,456,292	+0.68(+5.59%)
Oct 04, 2023	12.69	12.83	12.14	12.16	2,746,205	-0.48(-3.80%)
Oct 03, 2023	13.48	13.48	12.48	12.64	5,524,227	-0.86(-6.37%)
Oct 02, 2023	13.36	15.06	13.04	13.50	9,921,870	-1.02(-7.02%)
Sep 29, 2023	15.79	16.77	12.85	14.52	9,943,626	-1.11(-7.10%)
Sep 28, 2023	15.00	15.65	14.70	15.63	1,355,421	+0.50(+3.30%)
Sep 27, 2023	15.83	15.93	14.99	15.13	1,081,598	-0.63(-4.00%)
Sep 26, 2023	15.75	16.16	15.71	15.76	1,074,660	+0.05(+0.32%)
Sep 25, 2023	15.89	15.88	15.63	15.71	778,715	-0.25(-1.57%)
Sep 22, 2023	16.22	16.38	15.70	15.96	1,172,253	-0.30(-1.85%)
Sep 21, 2023	16.21	16.50	16.07	16.26	789,744	-0.05(-0.31%)
Sep 20, 2023	17.04	17.16	16.30	16.31	946,635	-0.76(-4.45%)
Sep 19, 2023	17.02	17.16	16.66	17.07	708,122	+0.01(+0.06%)
Sep 18, 2023	17.38	17.68	16.76	17.06	751,613	-0.30(-1.73%)
Sep 15, 2023	17.02	17.45	16.76	17.36	2,012,123	+0.34(+2.00%)
Sep 14, 2023	17.02	17.36	16.78	17.02	1,279,961	+0.01(+0.06%)
Sep 13, 2023	17.35	17.42	17.00	17.01	706,208	-0.28(-1.62%)
Sep 12, 2023	17.31	17.37	16.80	17.29	1,380,484	-0.07(-0.40%)
Sep 11, 2023	17.49	17.92	17.23	17.36	1,004,832	-0.14(-0.80%)
Sep 08, 2023	18.10	18.17	17.49	17.50	1,088,351	-0.55(-3.05%)
Sep 07, 2023	18.32	18.49	17.68	18.05	1,476,367	-0.42(-2.27%)
Sep 06, 2023	19.09	19.13	18.38	18.47	872,674	-0.50(-2.64%)
Sep 05, 2023	19.60	20.02	18.86	18.97	795,121	-0.58(-2.97%)
Sep 01, 2023	18.79	19.73	18.65	19.55	640,585	+1.04(+5.62%)
Aug 31, 2023	18.76	18.91	18.48	18.51	518,356	-0.27(-1.44%)
Aug 30, 2023	19.09	19.37	18.72	18.78	509,470	-0.32(-1.68%)
Aug 29, 2023	18.84	19.27	18.80	19.10	447,933	+0.21(+1.11%)
Aug 28, 2023	18.73	19.01	18.56	18.89	304,496	+0.19(+1.02%)
Aug 25, 2023	17.94	18.73	17.77	18.70	574,539	+0.71(+3.95%)
Aug 24, 2023	18.13	18.19	17.80	17.99	473,446	-0.10(-0.55%)
Aug 23, 2023	18.77	18.88	18.01	18.09	612,115	-0.64(-3.42%)
Aug 22, 2023	18.50	18.88	18.43	18.73	674,335	+0.24(+1.30%)
Aug 21, 2023	17.73	18.50	17.71	18.49	651,394	+0.71(+3.99%)
Aug 18, 2023	17.80	18.42	17.76	17.78	786,018	-0.17(-0.95%)
Aug 17, 2023	18.00	18.61	17.75	17.95	933,363	-0.05(-0.28%)
Aug 16, 2023	18.42	18.44	17.62	18.00	710,866	-0.44(-2.39%)
Aug 15, 2023	18.50	18.65	17.89	18.44	1,248,945	-0.19(-1.02%)
Aug 14, 2023	18.54	18.76	18.03	18.63	392,745	+0.09(+0.49%)
Aug 11, 2023	18.23	18.63	18.21	18.54	406,711	+0.17(+0.93%)
Aug 10, 2023	18.64	19.08	18.30	18.37	569,696	-0.29(-1.55%)
Aug 09, 2023	18.19	18.84	18.05	18.66	745,572	+0.41(+2.25%)
Aug 08, 2023	18.46	18.69	17.88	18.25	868,013	-0.23(-1.24%)
Aug 07, 2023	19.71	19.81	18.43	18.48	1,253,189	-1.28(-6.48%)
Aug 04, 2023	20.50	20.82	19.74	19.76	692,382	-0.59(-2.90%)
Aug 03, 2023	20.33	20.70	20.27	20.35	584,020	-0.13(-0.63%)
Aug 02, 2023	20.94	21.00	20.28	20.48	720,320	-0.64(-3.03%)
Aug 01, 2023	21.22	21.36	20.78	21.12	855,706	-0.20(-0.94%)
Jul 31, 2023	21.22	21.64	21.10	21.32	808,740	+0.09(+0.42%)
Jul 28, 2023	21.30	22.11	21.22	21.23	794,626	-0.07(-0.33%)
Jul 27, 2023	22.23	22.31	21.22	21.30	828,817	-0.33(-1.53%)
Jul 26, 2023	21.77	21.97	21.41	21.63	535,498	-0.03(-0.14%)
Jul 25, 2023	22.05	22.89	21.58	21.66	690,485	-0.11(-0.51%)
Jul 24, 2023	23.00	23.55	20.81	21.77	2,352,600	+0.51(+2.40%)
Jul 21, 2023	21.52	21.73	21.14	21.26	427,477	-0.11(-0.51%)
Jul 20, 2023	21.80	21.88	20.91	21.37	657,465	-0.38(-1.75%)
Jul 19, 2023	21.81	22.01	21.29	21.75	495,612	+0.12(+0.55%)
Jul 18, 2023	21.57	22.06	21.19	21.63	712,195	+0.06(+0.28%)
Jul 17, 2023	21.33	22.06	21.18	21.57	765,534	+0.42(+1.99%)
Jul 14, 2023	20.43	21.16	20.10	21.15	590,216	+0.69(+3.37%)
Jul 13, 2023	20.23	20.84	20.23	20.46	327,071	+0.22(+1.09%)
Jul 12, 2023	20.48	20.50	20.16	20.24	497,047	-0.05(-0.25%)
Jul 11, 2023	21.34	21.74	20.24	20.29	736,883	+0.01(+0.05%)
Jul 10, 2023	20.32	20.72	20.10	20.28	719,065	-0.02(-0.10%)
Jul 07, 2023	20.55	20.80	20.18	20.30	296,096	-0.25(-1.22%)
Jul 06, 2023	20.77	20.90	20.30	20.55	706,224	-0.40(-1.91%)
Jul 05, 2023	20.87	21.11	20.59	20.95	458,009	+0.08(+0.38%)
Jul 03, 2023	21.00	21.12	20.73	20.87	506,450	-0.06(-0.29%)
Jun 30, 2023	20.70	21.15	20.27	20.93	916,575	+0.46(+2.25%)
Jun 29, 2023	21.12	21.41	20.39	20.47	474,344	-0.70(-3.31%)
Jun 28, 2023	21.09	21.27	20.02	21.17	627,631	+0.18(+0.86%)
Jun 27, 2023	21.08	21.21	20.59	20.99	581,847	-0.01(-0.05%)
Jun 26, 2023	21.24	21.57	20.87	21.00	625,416	+0.08(+0.38%)
Jun 23, 2023	21.18	21.18	19.92	20.92	2,353,029	-0.40(-1.88%)
Jun 22, 2023	21.82	21.90	21.05	21.32	563,685	-0.50(-2.29%)
Jun 21, 2023	21.43	22.01	21.09	21.82	603,798	+0.39(+1.82%)
Jun 20, 2023	20.88	21.63	20.43	21.43	934,021	+0.48(+2.29%)
Jun 16, 2023	21.75	21.75	20.65	20.95	2,206,231	-0.41(-1.92%)
Jun 15, 2023	21.69	21.75		21.36	929,567	+1.07(+5.27%)
May 08, 2023	20.02	20.30	19.87	20.29	893,233	+0.23(+1.15%)
May 05, 2023	20.19	20.52	19.96	20.06	742,128	-0.02(-0.10%)
May 04, 2023	20.24	20.24	19.55	20.08	583,667	-0.30(-1.47%)
May 03, 2023	19.98	20.80	19.96	20.38	1,402,420	+0.59(+2.98%)
May 02, 2023	20.86	20.87	19.65	19.79	842,546	-1.25(-5.94%)
May 01, 2023	20.59	21.23	20.46	21.04	915,886	+0.49(+2.38%)
Apr 28, 2023	20.38	20.77	20.21	20.55	560,657	+0.17(+0.83%)
Apr 27, 2023	20.97	21.50	20.36	20.38	537,443	-0.43(-2.07%)
Apr 26, 2023	21.08	21.37	20.69	20.81	488,477	-0.30(-1.42%)
Apr 25, 2023	21.13	21.43	20.91	21.11	430,588	-0.17(-0.80%)
Apr 24, 2023	21.50	21.59	21.04	21.28	399,551	-0.22(-1.02%)
Apr 21, 2023	21.58	21.66	21.26	21.50	605,202	-0.03(-0.14%)
Apr 20, 2023	20.65	22.00	20.65	21.53	1,027,388	+0.73(+3.51%)
Apr 19, 2023	20.29	20.97	20.11	20.80	436,470	+0.40(+1.96%)
Apr 18, 2023	20.55	20.65	19.84	20.40	542,454	-0.02(-0.10%)
Apr 17, 2023	20.26	20.95	20.26	20.42	1,126,143	+0.42(+2.10%)
Apr 14, 2023	20.11	20.45	19.74	20.00	844,301	-0.20(-0.99%)
Apr 13, 2023	19.59	20.44	19.59	20.20	1,468,845	+0.60(+3.06%)
Apr 12, 2023	19.82	20.03	19.51	19.60	519,369	-0.07(-0.36%)
Apr 11, 2023	19.33	19.93	19.31	19.67	796,492	+0.32(+1.65%)
Apr 10, 2023	20.30	20.30	19.27	19.35	926,052	-1.01(-4.96%)
Apr 06, 2023	20.23	20.48	20.10	20.36	853,739	+0.26(+1.29%)
Apr 05, 2023	20.22	20.53	19.89	20.10	1,280,902	-0.21(-1.03%)
Apr 04, 2023	20.94	20.94	19.96	20.31	994,476	-0.60(-2.87%)