Skip to main content

Syndax Pharmaceuticals, Inc. - Common Stock (NQ:SNDX)

9.000 +0.180 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 8.800 9.495 8.770 9.000 1,789,122 +0.18(+2.04%)
Jul 01, 2025 9.230 9.400 8.775 8.820 1,768,569 -0.54(-5.82%)
Jun 30, 2025 9.060 9.561 8.920 9.365 2,218,475 +0.33(+3.60%)
Jun 27, 2025 9.340 9.400 9.010 9.040 3,244,139 -0.26(-2.80%)
Jun 26, 2025 8.950 9.345 8.740 9.300 2,688,841 +0.40(+4.49%)
Jun 25, 2025 9.220 9.420 8.875 8.900 1,888,295 -0.32(-3.47%)
Jun 24, 2025 9.300 9.470 8.940 9.220 2,876,211 +0.03(+0.33%)
Jun 23, 2025 9.390 9.570 9.110 9.190 1,411,446 -0.29(-3.06%)
Jun 20, 2025 9.780 9.820 9.210 9.480 2,638,469 -0.21(-2.17%)
Jun 18, 2025 9.730 9.970 9.550 9.690 2,501,320 +0.05(+0.52%)
Jun 17, 2025 9.940 10.10 9.595 9.640 1,806,161 -0.35(-3.50%)
Jun 16, 2025 10.25 10.25 9.770 9.990 1,430,336 -0.26(-2.54%)
Jun 13, 2025 10.44 10.58 10.05 10.25 1,310,579 -0.42(-3.94%)
Jun 12, 2025 10.72 10.85 10.36 10.67 1,534,656 -0.23(-2.11%)
Jun 11, 2025 11.30 11.38 10.85 10.90 889,807 -0.34(-3.02%)
Jun 10, 2025 11.10 11.49 11.10 11.24 897,464 +0.15(+1.35%)
Jun 09, 2025 11.60 11.78 11.00 11.09 1,057,153 -0.36(-3.14%)
Jun 06, 2025 11.37 11.83 11.12 11.45 1,341,845 +0.29(+2.60%)
Jun 05, 2025 10.83 11.31 10.52 11.16 1,112,890 +0.20(+1.82%)
Jun 04, 2025 11.27 11.41 10.94 10.96 1,945,148 -0.23(-2.10%)
Jun 03, 2025 11.07 11.31 10.85 11.20 1,335,141 +0.21(+1.96%)
Jun 02, 2025 10.51 11.36 10.47 10.98 3,026,486 +0.44(+4.17%)
May 30, 2025 10.51 10.67 10.18 10.54 1,808,473 -0.08(-0.75%)
May 29, 2025 10.24 10.75 10.04 10.62 1,129,415 +0.50(+4.94%)
May 28, 2025 9.930 10.19 9.730 10.12 1,823,891 +0.19(+1.91%)
May 27, 2025 9.950 10.15 9.830 9.930 2,805,573 +0.08(+0.81%)
May 23, 2025 10.98 11.04 9.830 9.850 3,903,622 -0.96(-8.88%)
May 22, 2025 10.44 10.84 10.14 10.81 2,886,806 +0.16(+1.50%)
May 21, 2025 10.49 11.11 10.30 10.65 3,546,423 +0.08(+0.76%)
May 20, 2025 10.03 10.70 10.03 10.57 3,551,922 +1.27(+13.66%)
May 19, 2025 8.950 9.350 8.750 9.300 2,877,836 +0.25(+2.76%)
May 16, 2025 8.970 9.150 8.800 9.050 2,954,274 +0.10(+1.12%)
May 15, 2025 9.270 9.295 8.580 8.950 3,646,032 -0.33(-3.56%)
May 14, 2025 10.18 10.45 9.240 9.280 3,222,678 -0.91(-8.93%)
May 13, 2025 11.03 11.11 10.10 10.19 2,130,184 -0.80(-7.28%)
May 12, 2025 11.09 11.34 10.37 10.99 2,039,232 +0.29(+2.71%)
May 09, 2025 11.17 11.48 10.69 10.70 2,336,466 -0.31(-2.82%)
May 08, 2025 10.05 11.42 9.665 11.01 3,611,363 +1.02(+10.21%)
May 07, 2025 10.91 11.12 9.910 9.990 4,290,549 -0.65(-6.11%)
May 06, 2025 13.00 13.09 10.49 10.64 7,853,428 -2.93(-21.59%)
May 05, 2025 13.99 14.12 13.51 13.57 4,437,660 -0.16(-1.17%)
May 02, 2025 13.86 14.13 13.66 13.73 2,274,577 -0.09(-0.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.