Canada markets closed

Syndax Pharmaceuticals, Inc. (SNDX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.13-0.15 (-0.70%)
At close: 04:00PM EDT
21.13 0.00 (0.00%)
After hours: 05:35PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202420.7521.3220.5521.1321.13801,621
Apr 29, 202421.0721.4420.8521.2821.28935,000
Apr 26, 202420.5921.2420.4821.0621.06679,000
Apr 25, 202420.4320.8020.1320.5720.57589,000
Apr 24, 202421.0221.1720.6420.7920.79367,600
Apr 23, 202421.0721.5420.9120.9720.97872,100
Apr 22, 202420.9921.3720.7520.9620.96665,000
Apr 19, 202420.4121.1220.3620.8020.80853,600
Apr 18, 202420.6520.8220.3820.4920.491,223,500
Apr 17, 202421.5521.5520.5820.7420.741,783,000
Apr 16, 202421.4621.7721.2421.2821.28749,100
Apr 15, 202421.8121.9421.4821.6221.621,043,200
Apr 12, 202422.1522.2421.5221.7221.72618,700
Apr 11, 202422.1122.4521.8022.3222.32734,900
Apr 10, 202422.1422.3721.8122.0122.011,003,900
Apr 09, 202422.8623.0822.6523.0023.00422,800
Apr 08, 202423.1223.3322.5822.8122.81426,700
Apr 05, 202422.4523.0622.1122.8922.89763,900
Apr 04, 202423.9924.1022.5722.6222.621,026,100
Apr 03, 202423.0124.2522.8323.7923.791,415,800
Apr 02, 202423.1923.4422.8623.2923.291,054,400
Apr 01, 202423.6724.3822.9923.7823.781,236,200
Mar 28, 202423.1824.1922.7123.8023.801,058,400
Mar 27, 202421.7923.2521.6923.0723.071,191,000
Mar 26, 202422.6722.9621.4221.4421.441,248,900
Mar 25, 202422.5822.7922.4022.4422.44825,500
Mar 22, 202422.8122.9822.4922.5822.581,077,000
Mar 21, 202423.3923.6322.8322.8822.881,449,900
Mar 20, 202422.3223.1722.1723.0323.031,085,500
Mar 19, 202421.7822.4621.7222.2222.22996,100
Mar 18, 202423.3723.5521.8821.9221.921,873,100
Mar 15, 202422.5823.7322.4323.5223.523,569,900
Mar 14, 202423.5323.8022.3422.6522.651,107,800
Mar 13, 202423.6824.2123.0823.7623.761,075,800
Mar 12, 202423.7724.0823.0523.8623.861,483,600
Mar 11, 202424.5124.8523.2923.5723.571,074,600
Mar 08, 202423.7625.1623.6724.5724.571,674,100
Mar 07, 202423.8224.5123.4223.4723.47892,000
Mar 06, 202423.3523.9923.1623.7523.75882,200
Mar 05, 202423.1923.6822.8322.9422.94604,800
Mar 04, 202423.9823.9922.6323.3023.301,331,700
Mar 01, 202423.6624.5323.5823.7123.711,538,800
Feb 29, 202424.5224.8822.9123.4423.441,258,100
Feb 28, 202424.1125.3423.6923.8823.881,193,400
Feb 27, 202424.5924.8624.0124.4124.411,494,900
Feb 26, 202423.1124.4523.1024.3824.38867,800
Feb 23, 202422.6723.5122.6723.1323.13870,500
Feb 22, 202422.1922.8922.0922.7122.71720,100
Feb 21, 202422.6822.8921.8822.2322.23937,600
Feb 20, 202422.3723.6622.2622.8722.871,239,100
Feb 16, 202422.4122.8422.2522.4722.47919,600
Feb 15, 202422.3422.8622.0022.6722.671,041,500
Feb 14, 202421.5322.2021.2221.9921.99810,000
Feb 13, 202421.7921.9420.8721.2221.221,297,600
Feb 12, 202422.1922.8122.1622.6922.691,308,500
Feb 09, 202422.1622.5621.9222.1022.10962,900
Feb 08, 202422.3322.6921.9722.0022.001,136,700
Feb 07, 202422.5822.7722.1322.2822.281,088,000
Feb 06, 202421.2822.7021.0822.6322.631,019,000
Feb 05, 202420.2721.4720.0821.2921.291,300,600
Feb 02, 202420.8321.0820.5620.5920.59874,300
Feb 01, 202420.5921.9220.5121.2421.241,138,300
Jan 31, 202419.7521.0919.6020.4920.491,466,000
Jan 30, 202420.8821.3219.9520.3220.321,484,100
Jan 29, 202420.2321.2019.8621.1021.10893,900
Jan 26, 202419.9720.3719.5920.2220.221,491,400
Jan 25, 202419.9920.1519.5819.8519.851,476,600
Jan 24, 202421.2621.2619.5919.7119.713,382,000
Jan 23, 202421.1821.2720.6221.2321.23898,100
Jan 22, 202420.9021.2720.3320.8520.85879,500
Jan 19, 202421.3821.3820.5620.6820.68811,500
Jan 18, 202421.8521.8521.2321.3121.31695,600
Jan 17, 202422.0022.2621.4421.6521.65845,300
Jan 16, 202422.0622.4421.8122.3622.361,145,700
Jan 12, 202422.5422.9622.1022.2422.24677,800
Jan 11, 202422.2822.7621.8022.1922.191,521,600
Jan 10, 202422.6022.8522.3822.6022.601,015,900
Jan 09, 202422.4623.0422.2822.6422.641,506,400
Jan 08, 202421.7022.8021.3622.7922.791,408,400
Jan 05, 202420.8621.5220.4621.4921.491,199,500
Jan 04, 202421.0021.3220.8721.0821.08915,700
Jan 03, 202421.8121.8820.6221.0521.051,273,700
Jan 02, 202421.2622.3621.0221.8621.861,254,400
Dec 29, 202321.5021.7821.0021.6121.61794,700
Dec 28, 202321.5121.8421.2921.5921.591,404,900
Dec 27, 202321.4021.6821.3021.6721.67708,200
Dec 26, 202321.2221.5721.0421.3321.33952,500
Dec 22, 202320.7821.5420.7020.9420.942,252,800
Dec 21, 202320.1220.2319.7520.1520.151,221,100
Dec 20, 202320.4221.0019.6619.7019.701,602,800
Dec 19, 202319.8920.5319.7020.4620.462,728,600
Dec 18, 202320.5820.6219.6019.6719.672,186,900
Dec 15, 202320.2220.9019.5120.7720.777,065,300
Dec 14, 202319.2920.0119.0019.8819.882,531,600
Dec 13, 202317.7018.6617.4418.6418.642,426,300
Dec 12, 202317.8418.1217.2817.6717.673,498,300
Dec 11, 202317.6418.3215.2117.9417.947,277,400
Dec 08, 202316.8517.0016.5116.6516.651,455,400
Dec 07, 202316.6816.9416.6216.8016.802,015,300
Dec 06, 202316.9717.3016.6216.7316.731,609,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...