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

Syndax Pharma (NQ: SNDX )

20.29 -0.63 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2019 5.320 5.430 4.820 4.900 391,989 -0.35(-6.67%)
Mar 29, 2019 5.390 5.550 5.110 5.250 149,500 -0.09(-1.69%)
Mar 28, 2019 5.340 5.550 5.320 5.340 248,723 +0.00(+0.00%)
Mar 27, 2019 5.070 5.960 4.970 5.340 1,311,198 +0.74(+16.09%)
Mar 26, 2019 4.890 4.920 4.580 4.600 94,735 -0.25(-5.15%)
Mar 25, 2019 4.830 4.890 4.600 4.850 131,094 +0.16(+3.41%)
Mar 22, 2019 4.860 4.914 4.520 4.690 206,800 -0.20(-4.09%)
Mar 21, 2019 5.020 5.110 4.870 4.890 106,574 -0.17(-3.36%)
Mar 20, 2019 5.140 5.140 4.990 5.060 151,918 -0.05(-0.98%)
Mar 19, 2019 5.230 5.280 5.050 5.110 162,739 -0.07(-1.35%)
Mar 18, 2019 5.100 5.330 5.050 5.180 115,274 +0.06(+1.17%)
Mar 15, 2019 5.160 5.320 4.980 5.120 213,400 -0.03(-0.58%)
Mar 14, 2019 5.250 5.300 5.030 5.150 121,909 -0.09(-1.72%)
Mar 13, 2019 5.500 5.580 5.220 5.240 190,980 -0.30(-5.42%)
Mar 12, 2019 5.260 5.730 5.110 5.540 232,280 +0.30(+5.73%)
Mar 11, 2019 5.470 5.610 5.150 5.240 160,852 -0.15(-2.78%)
Mar 08, 2019 5.250 6.100 5.250 5.390 396,300 -0.88(-14.04%)
Mar 07, 2019 6.060 6.330 5.960 6.270 134,531 +0.04(+0.64%)
Mar 06, 2019 6.850 6.850 6.120 6.230 102,260 -0.61(-8.92%)
Mar 05, 2019 6.790 7.115 6.790 6.840 113,974 -0.02(-0.29%)
Mar 04, 2019 6.410 6.870 6.327 6.860 183,460 +0.52(+8.20%)
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.