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 (%)
Dec 29, 2017 8.760 8.760 8.760 0 +0.09(+1.04%)
Dec 28, 2017 8.500 8.780 8.470 8.670 100,613 +0.15(+1.76%)
Dec 27, 2017 8.340 8.790 8.300 8.520 115,402 +0.24(+2.90%)
Dec 26, 2017 8.570 8.570 8.220 8.280 156,377 -0.15(-1.78%)
Dec 22, 2017 8.220 8.570 8.070 8.430 116,863 +0.18(+2.18%)
Dec 21, 2017 7.940 8.280 7.760 8.250 166,222 +0.30(+3.77%)
Dec 20, 2017 7.800 8.150 7.800 7.950 195,427 +0.15(+1.92%)
Dec 19, 2017 8.020 8.120 7.700 7.800 163,176 -0.25(-3.11%)
Dec 18, 2017 8.030 8.260 8.020 8.050 169,475 +0.02(+0.25%)
Dec 15, 2017 8.900 9.020 7.990 8.030 746,656 -0.97(-10.78%)
Dec 14, 2017 8.530 9.190 8.242 9.000 330,283 +0.45(+5.26%)
Dec 13, 2017 8.580 8.850 8.450 8.550 315,855 -0.05(-0.58%)
Dec 12, 2017 8.260 8.688 8.201 8.600 447,681 +0.36(+4.37%)
Dec 11, 2017 8.510 8.740 8.150 8.240 208,785 -0.16(-1.90%)
Dec 08, 2017 8.120 8.650 8.062 8.400 143,690 +0.34(+4.22%)
Dec 07, 2017 7.920 8.545 7.820 8.060 228,252 +0.18(+2.28%)
Dec 06, 2017 8.160 8.210 7.845 7.880 149,759 -0.25(-3.08%)
Dec 05, 2017 8.190 8.520 8.100 8.130 179,376 -0.11(-1.33%)
Dec 04, 2017 8.420 8.600 8.200 8.240 192,330 -0.05(-0.60%)
Dec 01, 2017 8.720 8.790 8.250 8.290 177,356 -0.47(-5.37%)
Nov 30, 2017 8.470 8.840 8.230 8.760 168,362 +0.29(+3.42%)
Nov 29, 2017 8.180 8.890 8.180 8.470 216,417 +0.35(+4.31%)
Nov 28, 2017 8.240 9.013 8.050 8.120 1,196,320 -0.16(-1.93%)
Nov 27, 2017 8.200 8.375 8.110 8.280 531,058 +0.08(+0.98%)
Nov 24, 2017 8.280 8.400 8.150 8.200 150,506 -0.05(-0.61%)
Nov 22, 2017 8.310 8.557 8.030 8.250 193,108 -0.03(-0.36%)
Nov 21, 2017 8.580 8.595 8.210 8.280 116,971 -0.24(-2.82%)
Nov 20, 2017 8.960 9.570 8.160 8.520 304,459 -0.29(-3.29%)
Nov 17, 2017 8.510 9.150 8.510 8.810 356,543 +0.27(+3.16%)
Nov 16, 2017 8.620 8.950 8.480 8.540 216,232 -0.03(-0.35%)
Nov 15, 2017 8.280 8.950 8.186 8.570 426,534 +0.20(+2.39%)
Nov 14, 2017 8.660 8.880 8.290 8.370 778,086 -0.13(-1.53%)
Nov 13, 2017 10.45 11.10 8.400 8.500 450,156 -1.61(-15.92%)
Nov 10, 2017 10.05 10.27 9.550 10.11 167,259 +0.09(+0.90%)
Nov 09, 2017 10.10 10.37 9.845 10.02 132,531 +0.09(+0.91%)
Nov 08, 2017 10.67 11.20 9.660 9.930 204,009 -0.77(-7.20%)
Nov 07, 2017 11.33 11.54 10.18 10.70 196,371 -0.55(-4.89%)
Nov 06, 2017 11.51 11.65 11.19 11.25 47,682 -0.20(-1.75%)
Nov 03, 2017 11.21 11.75 11.21 11.45 169,409 +0.26(+2.32%)
Nov 02, 2017 11.05 11.26 10.85 11.19 71,857 +0.17(+1.54%)
Nov 01, 2017 11.30 11.45 10.80 11.02 79,049 -0.16(-1.43%)
Oct 31, 2017 11.77 11.79 11.00 11.18 99,807 -0.56(-4.77%)
Oct 30, 2017 11.00 11.80 11.00 11.74 169,556 +0.77(+7.02%)
Oct 27, 2017 10.50 11.02 10.30 10.97 122,839 +0.47(+4.48%)
Oct 26, 2017 10.91 10.99 10.35 10.50 87,691 -0.45(-4.11%)
Oct 25, 2017 11.00 11.07 10.69 10.95 49,472 -0.01(-0.09%)
Oct 24, 2017 11.54 11.69 10.78 10.96 96,100 -0.60(-5.19%)
Oct 23, 2017 11.84 12.03 11.50 11.56 107,765 -0.34(-2.86%)
Oct 20, 2017 12.17 12.34 11.85 11.90 91,704 -0.17(-1.41%)
Oct 19, 2017 12.19 12.22 11.90 12.07 42,698 +0.02(+0.17%)
Oct 18, 2017 12.34 12.55 11.87 12.05 114,007 -0.11(-0.90%)
Oct 17, 2017 12.60 12.94 12.11 12.16 117,601 -0.60(-4.70%)
Oct 16, 2017 12.50 12.80 12.23 12.76 93,318 +0.39(+3.15%)
Oct 13, 2017 11.98 12.42 11.95 12.37 94,908 +0.50(+4.21%)
Oct 12, 2017 11.94 12.42 11.73 11.87 114,207 +0.02(+0.17%)
Oct 11, 2017 11.84 12.04 11.57 11.85 121,004 +0.07(+0.59%)
Oct 10, 2017 12.13 12.55 11.70 11.78 119,431 -0.22(-1.83%)
Oct 09, 2017 12.26 12.59 11.82 12.00 90,631 -0.18(-1.48%)
Oct 06, 2017 12.75 13.00 12.10 12.18 86,974 -0.65(-5.07%)
Oct 05, 2017 13.07 13.15 12.57 12.83 133,673 -0.10(-0.77%)
Oct 04, 2017 12.30 13.19 12.30 12.93 101,698 +0.53(+4.27%)
Oct 03, 2017 13.33 13.48 12.09 12.40 164,718 -0.54(-4.17%)
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.