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 31, 2018 4.050 4.480 4.040 4.450 244,100 +0.41(+10.15%)
Dec 28, 2018 3.940 4.190 3.870 4.040 125,100 +0.13(+3.32%)
Dec 27, 2018 3.720 3.920 3.574 3.910 418,304 +0.11(+2.89%)
Dec 26, 2018 3.510 3.860 3.390 3.800 160,522 +0.20(+5.56%)
Dec 24, 2018 3.550 3.825 3.470 3.600 144,700 -0.03(-0.83%)
Dec 21, 2018 4.200 4.200 3.570 3.630 564,000 -0.57(-13.57%)
Dec 20, 2018 4.130 4.290 3.857 4.200 359,801 +0.04(+0.96%)
Dec 19, 2018 4.650 4.730 4.110 4.160 283,513 -0.51(-10.92%)
Dec 18, 2018 4.800 4.910 4.580 4.670 657,851 -0.13(-2.71%)
Dec 17, 2018 4.790 4.990 4.750 4.800 387,289 -0.11(-2.24%)
Dec 14, 2018 4.820 4.920 4.780 4.910 328,800 +0.03(+0.61%)
Dec 13, 2018 4.920 5.009 4.733 4.880 242,850 -0.01(-0.20%)
Dec 12, 2018 4.790 5.045 4.710 4.890 262,677 +0.17(+3.60%)
Dec 11, 2018 4.920 5.010 4.640 4.720 128,977 -0.11(-2.28%)
Dec 10, 2018 4.780 5.000 4.611 4.830 116,929 +0.06(+1.26%)
Dec 07, 2018 4.760 4.920 4.650 4.770 175,500 +0.01(+0.21%)
Dec 06, 2018 4.770 5.003 4.660 4.760 188,517 -0.18(-3.64%)
Dec 04, 2018 5.390 5.600 4.730 4.940 436,700 -0.51(-9.36%)
Dec 03, 2018 5.250 5.600 5.160 5.450 253,664 +0.35(+6.86%)
Nov 30, 2018 5.040 5.190 4.960 5.100 139,400 +0.07(+1.39%)
Nov 29, 2018 5.100 5.270 5.000 5.030 385,547 -0.05(-0.98%)
Nov 28, 2018 4.910 5.090 4.700 5.080 355,016 +0.19(+3.89%)
Nov 27, 2018 5.150 5.350 4.840 4.890 235,203 -0.22(-4.31%)
Nov 26, 2018 4.990 5.160 4.860 5.110 191,068 +0.21(+4.29%)
Nov 23, 2018 4.900 5.075 4.800 4.900 118,300 -0.07(-1.41%)
Nov 21, 2018 4.970 4.970 4.970 0 +0.25(+5.30%)
Nov 20, 2018 4.680 5.140 4.640 4.720 265,468 +0.04(+0.85%)
Nov 19, 2018 4.850 4.890 4.421 4.680 409,129 -0.25(-5.07%)
Nov 16, 2018 4.970 5.040 4.660 4.930 190,300 +0.01(+0.20%)
Nov 15, 2018 4.820 5.040 4.640 4.920 139,149 +0.08(+1.65%)
Nov 14, 2018 5.270 5.330 4.820 4.840 184,089 -0.36(-6.92%)
Nov 13, 2018 5.450 5.550 5.110 5.200 157,155 -0.20(-3.70%)
Nov 12, 2018 5.440 5.510 5.140 5.400 183,980 -0.02(-0.37%)
Nov 09, 2018 5.510 5.550 5.140 5.420 285,100 -0.05(-0.91%)
Nov 08, 2018 5.440 5.690 5.330 5.470 223,653 +0.07(+1.30%)
Nov 07, 2018 5.300 5.450 5.156 5.400 196,188 +0.17(+3.25%)
Nov 06, 2018 5.310 5.750 4.770 5.230 578,025 +0.37(+7.61%)
Nov 05, 2018 5.090 5.200 4.780 4.860 248,004 -0.26(-5.08%)
Nov 02, 2018 5.000 5.350 4.890 5.120 203,700 +0.13(+2.61%)
Nov 01, 2018 4.830 5.170 4.730 4.990 416,637 +0.18(+3.74%)
Oct 31, 2018 4.860 4.860 4.440 4.810 376,130 +0.04(+0.94%)
Oct 30, 2018 4.610 4.940 4.610 4.765 255,091 +0.15(+3.36%)
Oct 29, 2018 4.930 5.000 4.360 4.610 662,125 -0.40(-7.98%)
Oct 26, 2018 4.940 5.170 4.500 5.010 1,618,100 -1.03(-17.05%)
Oct 25, 2018 6.010 6.120 5.876 6.040 387,301 +0.13(+2.20%)
Oct 24, 2018 6.500 6.500 5.880 5.910 285,193 -0.64(-9.77%)
Oct 23, 2018 6.550 6.900 6.370 6.550 468,491 -0.25(-3.68%)
Oct 22, 2018 7.250 7.250 5.700 6.800 938,595 -0.49(-6.72%)
Oct 19, 2018 7.230 7.600 7.090 7.290 287,800 +0.06(+0.83%)
Oct 18, 2018 7.270 7.316 7.080 7.230 201,046 -0.04(-0.55%)
Oct 17, 2018 7.020 7.360 6.910 7.270 151,907 +0.26(+3.71%)
Oct 16, 2018 6.670 7.040 6.560 7.010 224,052 +0.41(+6.21%)
Oct 15, 2018 6.470 6.760 6.222 6.600 213,849 +0.21(+3.29%)
Oct 12, 2018 6.690 6.750 6.300 6.390 210,400 -0.17(-2.59%)
Oct 11, 2018 6.550 6.810 6.100 6.560 344,955 -0.02(-0.30%)
Oct 10, 2018 7.020 7.080 6.530 6.580 381,382 -0.43(-6.13%)
Oct 09, 2018 7.340 7.380 6.945 7.010 342,847 -0.34(-4.63%)
Oct 08, 2018 7.740 7.810 7.110 7.350 394,830 -0.35(-4.55%)
Oct 05, 2018 7.830 8.100 7.520 7.700 197,700 -0.13(-1.66%)
Oct 04, 2018 7.990 8.000 7.660 7.830 203,647 -0.18(-2.25%)
Oct 03, 2018 7.980 8.210 7.820 8.010 221,402 +0.03(+0.38%)
Oct 02, 2018 8.470 8.570 7.760 7.980 442,634 -0.44(-5.23%)
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.