SNDX - Syndax Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 03, 20209.699.698.728.948.94165,300
Apr. 02, 20209.5310.109.219.749.74202,800
Apr. 01, 202010.6610.788.969.539.53235,900
Mar. 31, 202010.7411.3710.4610.9710.97283,900
Mar. 30, 20209.7411.009.7010.6210.62155,000
Mar. 27, 20209.549.799.159.659.65129,600
Mar. 26, 202010.2810.839.719.989.98155,800
Mar. 25, 202010.1110.859.9010.1810.18215,000
Mar. 24, 20209.4610.309.2410.1210.12211,300
Mar. 23, 20208.659.178.459.119.11134,000
Mar. 20, 20208.759.038.188.528.52591,300
Mar. 19, 20207.878.977.448.538.53186,400
Mar. 18, 20206.988.286.887.997.99298,900
Mar. 17, 20208.148.457.227.737.73254,300
Mar. 16, 20208.008.797.867.947.94472,300
Mar. 13, 20208.509.227.139.189.18367,400
Mar. 12, 202011.0011.007.728.308.30470,700
Mar. 11, 202011.7512.0011.3911.7911.79295,700
Mar. 10, 202011.5812.0011.2111.8711.87253,400
Mar. 09, 202011.3111.4110.3611.2211.22203,400
Mar. 06, 202011.8312.2711.6112.0312.03340,000
Mar. 05, 202011.1112.1610.3212.0012.00455,200
Mar. 04, 20209.5011.559.5011.2811.28425,300
Mar. 03, 20209.7110.049.019.279.27186,400
Mar. 02, 20209.409.849.329.809.80101,000
Feb. 28, 202010.5010.709.119.419.41395,600
Feb. 27, 202010.8510.9710.1310.7510.75319,000
Feb. 26, 202010.3710.8510.1210.8410.84159,300
Feb. 25, 202010.5810.7010.0010.2810.28249,100
Feb. 24, 202010.1610.649.8810.5010.50165,200
Feb. 21, 202010.9410.9410.3710.4810.48127,400
Feb. 20, 202010.3811.3310.3810.9410.94233,400
Feb. 19, 202010.1810.7810.1510.4310.43213,900
Feb. 18, 20209.6310.109.6310.0710.07504,300
Feb. 14, 20209.599.809.439.579.57110,600
Feb. 13, 20209.389.799.389.579.5794,600
Feb. 12, 20209.359.679.119.479.4772,800
Feb. 11, 20209.229.419.079.269.2664,700
Feb. 10, 20209.759.789.139.239.2393,800
Feb. 07, 20209.829.899.329.749.74100,000
Feb. 06, 202010.3110.699.729.909.90164,700
Feb. 05, 202010.8510.889.6110.0110.01337,400
Feb. 04, 20209.6610.919.6310.8310.83404,000
Feb. 03, 20209.6610.129.139.649.64398,100
Jan. 31, 20208.1710.397.809.389.382,913,000
Jan. 30, 20206.587.286.326.666.66282,200
Jan. 29, 20207.007.036.606.656.6589,200
Jan. 28, 20206.917.086.666.926.9297,800
Jan. 27, 20206.847.016.616.866.86158,900
Jan. 24, 20207.657.796.937.047.04130,900
Jan. 23, 20208.168.167.627.647.64100,400
Jan. 22, 20208.708.798.208.278.2761,100
Jan. 21, 20209.029.058.638.658.6548,200
Jan. 17, 20208.799.148.749.029.02186,300
Jan. 16, 20208.809.018.538.718.7180,000
Jan. 15, 20208.779.078.618.678.67145,900
Jan. 14, 20208.718.988.608.818.8176,800
Jan. 13, 20209.009.008.528.698.69157,000
Jan. 10, 20208.858.858.358.588.58194,700
Jan. 09, 20208.888.938.548.858.8580,900
Jan. 08, 20208.478.888.358.868.8666,600
Jan. 07, 20208.698.738.328.488.4871,700
Jan. 06, 20208.518.868.348.698.6952,400
Jan. 03, 20208.578.728.258.638.6389,900
Jan. 02, 20208.879.018.188.778.77122,900
Dec. 31, 20198.869.048.758.788.7862,200
Dec. 30, 20198.978.978.598.858.8579,100
Dec. 27, 20199.089.098.848.948.94106,900
Dec. 26, 20199.419.449.029.059.05138,900
Dec. 24, 20199.149.318.869.229.22128,900
Dec. 23, 20197.959.077.859.049.04204,300
Dec. 20, 20198.138.177.908.018.01137,200
Dec. 19, 20198.218.258.008.048.0475,700
Dec. 18, 20198.558.588.168.218.2150,100
Dec. 17, 20198.538.698.388.508.5090,300
Dec. 16, 20198.608.708.388.428.4297,800
Dec. 13, 20198.858.948.338.518.5181,400
Dec. 12, 20198.789.178.768.868.8688,700
Dec. 11, 20198.669.058.578.778.77125,000
Dec. 10, 20198.658.858.428.738.73110,500
Dec. 09, 20198.689.188.658.698.69197,900
Dec. 06, 20198.839.478.408.708.70240,100
Dec. 05, 20197.358.837.258.818.81238,000
Dec. 04, 20197.027.427.027.257.25183,100
Dec. 03, 20197.187.277.007.107.1069,400
Dec. 02, 20197.387.487.147.287.2885,400
Nov. 29, 20197.187.567.187.297.2942,000
Nov. 27, 20197.337.437.097.267.26116,100
Nov. 26, 20197.247.677.237.317.31137,300
Nov. 25, 20196.897.426.897.227.22115,200
Nov. 22, 20197.107.196.866.916.91148,000
Nov. 21, 20196.977.116.827.057.0582,400
Nov. 20, 20196.857.046.766.956.95101,400
Nov. 19, 20196.857.006.736.916.91118,500
Nov. 18, 20196.896.896.616.796.7975,000
Nov. 15, 20196.796.956.706.916.9171,100
Nov. 14, 20196.756.946.746.756.7555,800
Nov. 13, 20196.977.076.406.886.8870,400
Nov. 12, 20196.957.176.907.017.0188,000
Nov. 11, 20196.927.046.876.986.98110,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...