Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Syndax Pharma (NQ: SNDX )

21.13 -0.15 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 19.43 20.29 17.63 18.00 3,056,817 -0.70(-3.74%)
Apr 29, 2020 18.82 20.00 17.56 18.70 2,120,936 -0.80(-4.10%)
Apr 28, 2020 14.25 20.74 14.00 19.50 15,074,308 +7.99(+69.42%)
Apr 27, 2020 11.94 12.25 11.27 11.51 219,348 -0.19(-1.62%)
Apr 24, 2020 12.13 12.13 11.29 11.70 191,400 -0.31(-2.58%)
Apr 23, 2020 11.13 12.07 11.03 12.01 162,064 +0.91(+8.20%)
Apr 22, 2020 10.64 11.22 10.42 11.10 45,658 +0.73(+7.04%)
Apr 21, 2020 10.66 10.75 10.20 10.37 57,492 -0.59(-5.38%)
Apr 20, 2020 10.66 11.34 10.66 10.96 117,676 +0.05(+0.46%)
Apr 17, 2020 11.08 11.11 10.47 10.91 150,900 +0.12(+1.11%)
Apr 16, 2020 10.95 11.13 10.13 10.79 120,712 -0.11(-1.01%)
Apr 15, 2020 10.88 11.02 10.43 10.90 159,615 -0.27(-2.42%)
Apr 14, 2020 10.25 11.70 10.04 11.17 213,540 +1.25(+12.60%)
Apr 13, 2020 10.03 10.55 9.830 9.920 132,723 -0.22(-2.17%)
Apr 09, 2020 9.290 10.33 9.170 10.14 212,100 +1.00(+10.94%)
Apr 08, 2020 9.400 9.530 8.750 9.140 147,892 -0.01(-0.11%)
Apr 07, 2020 10.30 10.61 9.000 9.150 266,595 -0.84(-8.41%)
Apr 06, 2020 9.340 10.07 9.340 9.990 146,764 +1.05(+11.74%)
Apr 03, 2020 9.690 9.690 8.720 8.940 165,300 -0.80(-8.21%)
Apr 02, 2020 9.530 10.10 9.210 9.740 202,769 +0.21(+2.20%)
Apr 01, 2020 10.66 10.78 8.960 9.530 235,863 -1.44(-13.13%)
Mar 31, 2020 10.74 11.37 10.46 10.97 283,856 +0.35(+3.30%)
Mar 30, 2020 9.700 11.00 9.700 10.62 155,038 +0.97(+10.05%)
Mar 27, 2020 9.540 9.790 9.150 9.650 129,600 -0.33(-3.31%)
Mar 26, 2020 10.28 10.83 9.711 9.980 155,750 -0.20(-1.96%)
Mar 25, 2020 10.11 10.85 9.900 10.18 215,038 +0.06(+0.59%)
Mar 24, 2020 9.460 10.30 9.240 10.12 211,300 +1.01(+11.09%)
Mar 23, 2020 8.650 9.170 8.455 9.110 133,967 +0.59(+6.92%)
Mar 20, 2020 8.750 9.030 8.180 8.520 591,300 -0.01(-0.12%)
Mar 19, 2020 7.870 8.970 7.444 8.530 186,400 +0.54(+6.76%)
Mar 18, 2020 6.980 8.285 6.880 7.990 298,933 +0.26(+3.36%)
Mar 17, 2020 8.140 8.450 7.220 7.730 254,300 -0.21(-2.64%)
Mar 16, 2020 8.000 8.790 7.860 7.940 472,319 -1.24(-13.51%)
Mar 13, 2020 8.500 9.220 7.130 9.180 367,300 +0.88(+10.60%)
Mar 12, 2020 11.00 11.00 7.720 8.300 470,683 -3.49(-29.60%)
Mar 11, 2020 11.75 12.00 11.39 11.79 295,653 -0.08(-0.67%)
Mar 10, 2020 11.58 12.00 11.21 11.87 253,446 +0.65(+5.79%)
Mar 09, 2020 11.31 11.41 10.36 11.22 203,411 -0.81(-6.73%)
Mar 06, 2020 11.83 12.27 11.61 12.03 340,000 +0.03(+0.25%)
Mar 05, 2020 11.11 12.16 10.32 12.00 455,221 +0.72(+6.38%)
Mar 04, 2020 9.500 11.55 9.500 11.28 424,592 +2.01(+21.68%)
Mar 03, 2020 9.710 10.04 9.010 9.270 186,430 -0.53(-5.41%)
Mar 02, 2020 9.400 9.842 9.320 9.800 100,962 +0.39(+4.14%)
Feb 28, 2020 10.50 10.70 9.110 9.410 395,600 -1.34(-12.47%)
Feb 27, 2020 10.85 10.97 10.13 10.75 319,008 -0.09(-0.83%)
Feb 26, 2020 10.37 10.85 10.12 10.84 159,281 +0.56(+5.45%)
Feb 25, 2020 10.58 10.70 10.00 10.28 249,101 -0.22(-2.10%)
Feb 24, 2020 10.06 10.64 9.880 10.50 165,216 +0.03(+0.24%)
Feb 21, 2020 10.94 10.94 10.37 10.47 127,400 -0.46(-4.25%)
Feb 20, 2020 10.38 11.33 10.38 10.94 233,415 +0.51(+4.89%)
Feb 19, 2020 10.18 10.78 10.15 10.43 213,900 +0.36(+3.57%)
Feb 18, 2020 9.630 10.10 9.630 10.07 504,334 +0.50(+5.22%)
Feb 14, 2020 9.590 9.800 9.431 9.570 111,000 +0.00(+0.00%)
Feb 13, 2020 9.380 9.790 9.380 9.570 94,611 +0.10(+1.06%)
Feb 12, 2020 9.350 9.670 9.110 9.470 72,815 +0.21(+2.27%)
Feb 11, 2020 9.220 9.410 9.070 9.260 64,708 +0.03(+0.33%)
Feb 10, 2020 9.750 9.780 9.130 9.230 93,763 -0.51(-5.24%)
Feb 07, 2020 9.820 9.890 9.320 9.740 99,900 -0.16(-1.62%)
Feb 06, 2020 10.31 10.69 9.720 9.900 164,703 -0.11(-1.10%)
Feb 05, 2020 10.85 10.88 9.610 10.01 337,581 -0.82(-7.57%)
Feb 04, 2020 9.660 10.91 9.630 10.83 404,005 +1.19(+12.34%)
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.