Skip to main content

Syndax Pharma (NQ: SNDX )

19.13 +0.93 (+5.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 18.16 19.21 18.16 19.13 559,063 +0.93(+5.11%)
Oct 10, 2024 18.18 18.33 17.82 18.20 638,095 -0.12(-0.66%)
Oct 09, 2024 18.37 18.56 18.13 18.32 484,300 -0.06(-0.33%)
Oct 08, 2024 18.35 18.92 18.30 18.38 666,922 +0.12(+0.66%)
Oct 07, 2024 18.77 18.84 18.04 18.26 602,702 -0.56(-2.98%)
Oct 04, 2024 18.83 19.10 18.72 18.82 559,765 +0.13(+0.70%)
Oct 03, 2024 19.38 19.38 18.67 18.69 768,095 -0.75(-3.86%)
Oct 02, 2024 19.78 19.91 19.30 19.44 886,724 -0.45(-2.26%)
Oct 01, 2024 19.07 19.94 18.80 19.89 1,529,930 +0.64(+3.32%)
Sep 30, 2024 18.70 19.59 18.70 19.25 1,163,606 +0.36(+1.91%)
Sep 27, 2024 18.83 19.20 18.43 18.89 1,838,879 +0.73(+4.02%)
Sep 26, 2024 18.21 18.28 17.91 18.16 621,351 +0.14(+0.78%)
Sep 25, 2024 18.56 18.65 18.00 18.02 667,101 -0.26(-1.42%)
Sep 24, 2024 17.89 18.54 17.72 18.28 875,772 +0.35(+1.95%)
Sep 23, 2024 18.38 18.57 17.86 17.93 937,684 -0.34(-1.86%)
Sep 20, 2024 18.64 18.69 18.24 18.27 1,233,888 -0.36(-1.93%)
Sep 19, 2024 18.35 19.04 17.85 18.63 2,030,775 +0.63(+3.50%)
Sep 18, 2024 18.07 18.22 17.34 18.00 1,961,964 -0.06(-0.33%)
Sep 17, 2024 18.34 18.63 17.99 18.06 1,107,773 -0.14(-0.77%)
Sep 16, 2024 19.14 19.20 18.02 18.20 1,216,016 -0.92(-4.81%)
Sep 13, 2024 18.15 19.33 18.15 19.12 807,587 +1.13(+6.28%)
Sep 12, 2024 18.48 18.64 17.95 17.99 766,180 -0.33(-1.80%)
Sep 11, 2024 18.66 18.75 18.08 18.32 2,958,279 -0.49(-2.60%)
Sep 10, 2024 18.82 19.19 18.60 18.81 2,606,067 +0.01(+0.05%)
Sep 09, 2024 19.20 19.41 18.78 18.80 929,632 -0.30(-1.57%)
Sep 06, 2024 19.60 19.69 19.05 19.10 401,403 -0.50(-2.55%)
Sep 05, 2024 19.66 19.93 19.31 19.60 907,923 -0.05(-0.25%)
Sep 04, 2024 20.41 20.44 19.32 19.65 761,246 -0.89(-4.33%)
Sep 03, 2024 20.55 21.56 20.41 20.54 735,333 -0.01(-0.05%)
Aug 30, 2024 20.38 20.58 20.11 20.55 576,748 +0.34(+1.68%)
Aug 29, 2024 20.79 21.00 20.20 20.21 636,664 -0.45(-2.18%)
Aug 28, 2024 20.62 21.02 20.62 20.66 358,710 -0.15(-0.72%)
Aug 27, 2024 20.82 21.05 20.25 20.81 864,780 -0.12(-0.57%)
Aug 26, 2024 20.70 21.16 20.55 20.93 712,388 +0.35(+1.70%)
Aug 23, 2024 20.53 20.84 20.33 20.58 532,062 +0.26(+1.28%)
Aug 22, 2024 20.38 20.51 20.10 20.32 424,905 +0.00(+0.00%)
Aug 21, 2024 20.51 20.89 20.21 20.32 501,840 -0.12(-0.59%)
Aug 20, 2024 20.36 20.63 20.28 20.44 604,975 -0.06(-0.29%)
Aug 19, 2024 19.70 20.54 19.70 20.50 576,905 +0.57(+2.86%)
Aug 16, 2024 20.03 20.15 19.79 19.93 632,845 -0.03(-0.15%)
Aug 15, 2024 20.28 20.90 19.70 19.96 1,482,413 +0.38(+1.94%)
Aug 14, 2024 19.92 20.25 19.26 19.58 881,260 -0.29(-1.46%)
Aug 13, 2024 19.81 20.09 19.58 19.87 735,252 +0.23(+1.17%)
Aug 12, 2024 20.05 20.16 19.34 19.64 1,245,308 -0.40(-2.00%)
Aug 09, 2024 20.00 20.23 19.65 20.04 823,118 +0.05(+0.25%)
Aug 08, 2024 19.83 20.42 19.70 19.99 637,325 +0.47(+2.41%)
Aug 07, 2024 20.34 20.45 19.49 19.52 682,289 -0.38(-1.91%)
Aug 06, 2024 19.76 20.40 19.43 19.90 1,065,979 +0.24(+1.22%)
Aug 05, 2024 19.91 20.29 19.35 19.66 1,169,223 -1.38(-6.56%)
Aug 02, 2024 20.88 21.93 20.10 21.04 1,665,606 -0.96(-4.36%)
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.