UK markets open in 5 hours 55 minutes

Syndax Pharmaceuticals, Inc. (SNDX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.79-0.18 (-0.86%)
At close: 04:00PM EDT
20.79 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202421.0221.1720.6520.7920.79349,160
23 Apr 202421.0721.5420.9120.9720.97872,100
22 Apr 202420.9921.3720.7520.9620.96665,000
19 Apr 202420.4121.1220.3620.8020.80853,600
18 Apr 202420.6520.8220.3820.4920.491,223,500
17 Apr 202421.5521.5520.5820.7420.741,783,000
16 Apr 202421.4621.7721.2421.2821.28749,100
15 Apr 202421.8121.9421.4821.6221.621,043,200
12 Apr 202422.1522.2421.5221.7221.72618,700
11 Apr 202422.1122.4521.8022.3222.32734,900
10 Apr 202422.1422.3721.8122.0122.011,003,900
09 Apr 202422.8623.0822.6523.0023.00422,800
08 Apr 202423.1223.3322.5822.8122.81426,700
05 Apr 202422.4523.0622.1122.8922.89763,900
04 Apr 202423.9924.1022.5722.6222.621,026,100
03 Apr 202423.0124.2522.8323.7923.791,415,800
02 Apr 202423.1923.4422.8623.2923.291,054,400
01 Apr 202423.6724.3822.9923.7823.781,236,200
28 Mar 202423.1824.1922.7123.8023.801,058,400
27 Mar 202421.7923.2521.6923.0723.071,191,000
26 Mar 202422.6722.9621.4221.4421.441,248,900
25 Mar 202422.5822.7922.4022.4422.44825,500
22 Mar 202422.8122.9822.4922.5822.581,077,000
21 Mar 202423.3923.6322.8322.8822.881,449,900
20 Mar 202422.3223.1722.1723.0323.031,085,500
19 Mar 202421.7822.4621.7222.2222.22996,100
18 Mar 202423.3723.5521.8821.9221.921,873,100
15 Mar 202422.5823.7322.4323.5223.523,569,900
14 Mar 202423.5323.8022.3422.6522.651,107,800
13 Mar 202423.6824.2123.0823.7623.761,075,800
12 Mar 202423.7724.0823.0523.8623.861,483,600
11 Mar 202424.5124.8523.2923.5723.571,074,600
08 Mar 202423.7625.1623.6724.5724.571,674,100
07 Mar 202423.8224.5123.4223.4723.47892,000
06 Mar 202423.3523.9923.1623.7523.75882,200
05 Mar 202423.1923.6822.8322.9422.94604,800
04 Mar 202423.9823.9922.6323.3023.301,331,700
01 Mar 202423.6624.5323.5823.7123.711,538,800
29 Feb 202424.5224.8822.9123.4423.441,258,100
28 Feb 202424.1125.3423.6923.8823.881,193,400
27 Feb 202424.5924.8624.0124.4124.411,494,900
26 Feb 202423.1124.4523.1024.3824.38867,800
23 Feb 202422.6723.5122.6723.1323.13870,500
22 Feb 202422.1922.8922.0922.7122.71720,100
21 Feb 202422.6822.8921.8822.2322.23937,600
20 Feb 202422.3723.6622.2622.8722.871,239,100
16 Feb 202422.4122.8422.2522.4722.47919,600
15 Feb 202422.3422.8622.0022.6722.671,041,500
14 Feb 202421.5322.2021.2221.9921.99810,000
13 Feb 202421.7921.9420.8721.2221.221,297,600
12 Feb 202422.1922.8122.1622.6922.691,308,500
09 Feb 202422.1622.5621.9222.1022.10962,900
08 Feb 202422.3322.6921.9722.0022.001,136,700
07 Feb 202422.5822.7722.1322.2822.281,088,000
06 Feb 202421.2822.7021.0822.6322.631,019,000
05 Feb 202420.2721.4720.0821.2921.291,300,600
02 Feb 202420.8321.0820.5620.5920.59874,300
01 Feb 202420.5921.9220.5121.2421.241,138,300
31 Jan 202419.7521.0919.6020.4920.491,466,000
30 Jan 202420.8821.3219.9520.3220.321,484,100
29 Jan 202420.2321.2019.8621.1021.10893,900
26 Jan 202419.9720.3719.5920.2220.221,491,400
25 Jan 202419.9920.1519.5819.8519.851,476,600
24 Jan 202421.2621.2619.5919.7119.713,382,000
23 Jan 202421.1821.2720.6221.2321.23898,100
22 Jan 202420.9021.2720.3320.8520.85879,500
19 Jan 202421.3821.3820.5620.6820.68811,500
18 Jan 202421.8521.8521.2321.3121.31695,600
17 Jan 202422.0022.2621.4421.6521.65845,300
16 Jan 202422.0622.4421.8122.3622.361,145,700
12 Jan 202422.5422.9622.1022.2422.24677,800
11 Jan 202422.2822.7621.8022.1922.191,521,600
10 Jan 202422.6022.8522.3822.6022.601,015,900
09 Jan 202422.4623.0422.2822.6422.641,506,400
08 Jan 202421.7022.8021.3622.7922.791,408,400
05 Jan 202420.8621.5220.4621.4921.491,199,500
04 Jan 202421.0021.3220.8721.0821.08915,700
03 Jan 202421.8121.8820.6221.0521.051,273,700
02 Jan 202421.2622.3621.0221.8621.861,254,400
29 Dec 202321.5021.7821.0021.6121.61794,700
28 Dec 202321.5121.8421.2921.5921.591,404,900
27 Dec 202321.4021.6821.3021.6721.67708,200
26 Dec 202321.2221.5721.0421.3321.33952,500
22 Dec 202320.7821.5420.7020.9420.942,252,800
21 Dec 202320.1220.2319.7520.1520.151,221,100
20 Dec 202320.4221.0019.6619.7019.701,602,800
19 Dec 202319.8920.5319.7020.4620.462,728,600
18 Dec 202320.5820.6219.6019.6719.672,186,900
15 Dec 202320.2220.9019.5120.7720.777,065,300
14 Dec 202319.2920.0119.0019.8819.882,531,600
13 Dec 202317.7018.6617.4418.6418.642,426,300
12 Dec 202317.8418.1217.2817.6717.673,498,300
11 Dec 202317.6418.3215.2117.9417.947,277,400
08 Dec 202316.8517.0016.5116.6516.651,455,400
07 Dec 202316.6816.9416.6216.8016.802,015,300
06 Dec 202316.9717.3016.6216.7316.731,609,800
05 Dec 202316.4616.9516.3116.7716.77804,400
04 Dec 202316.5817.0216.4816.7016.701,062,000
01 Dec 202316.7016.7716.2516.5716.571,224,400
30 Nov 202316.5116.9116.3716.6516.652,091,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...