Skip to main content

Syndax Pharma (NQ: SNDX )

23.30 -0.41 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 23.98 23.99 22.63 23.30 1,331,736 -0.41(-1.73%)
Mar 01, 2024 23.66 24.53 23.59 23.71 1,538,751 +0.27(+1.15%)
Feb 29, 2024 24.52 24.88 22.91 23.44 1,258,111 -0.44(-1.84%)
Feb 28, 2024 24.11 25.34 23.69 23.88 1,193,436 -0.53(-2.17%)
Feb 27, 2024 24.59 24.86 24.01 24.41 1,494,906 +0.04(+0.14%)
Feb 26, 2024 23.11 24.45 23.11 24.38 867,905 +1.25(+5.38%)
Feb 23, 2024 22.67 23.51 22.67 23.13 870,537 +0.42(+1.85%)
Feb 22, 2024 22.19 22.89 22.09 22.71 720,075 +0.48(+2.16%)
Feb 21, 2024 22.68 22.89 21.88 22.23 937,599 -0.64(-2.80%)
Feb 20, 2024 22.37 23.66 22.26 22.87 1,239,142 +0.40(+1.78%)
Feb 16, 2024 22.41 22.84 22.25 22.47 919,660 -0.20(-0.88%)
Feb 15, 2024 22.34 22.86 22.00 22.67 1,041,468 +0.68(+3.09%)
Feb 14, 2024 21.53 22.20 21.21 21.99 810,031 +0.77(+3.63%)
Feb 13, 2024 21.79 21.94 20.87 21.22 1,297,636 -1.47(-6.48%)
Feb 12, 2024 22.19 22.81 22.16 22.69 1,308,508 +0.59(+2.67%)
Feb 09, 2024 22.16 22.56 21.93 22.10 962,857 +0.10(+0.45%)
Feb 08, 2024 22.33 22.69 21.97 22.00 1,136,685 -0.28(-1.26%)
Feb 07, 2024 22.58 22.77 22.13 22.28 1,087,987 -0.35(-1.55%)
Feb 06, 2024 21.28 22.70 21.09 22.63 1,019,040 +1.34(+6.29%)
Feb 05, 2024 20.27 21.47 20.09 21.29 1,300,060 +0.70(+3.40%)
Feb 02, 2024 20.83 21.08 20.56 20.59 874,270 -0.65(-3.06%)
Feb 01, 2024 20.59 21.92 20.51 21.24 1,138,292 +0.75(+3.66%)
Jan 31, 2024 19.75 21.09 19.60 20.49 1,466,019 +0.17(+0.84%)
Jan 30, 2024 20.88 21.32 19.95 20.32 1,484,103 -0.78(-3.70%)
Jan 29, 2024 20.23 21.20 19.86 21.10 893,926 +0.88(+4.35%)
Jan 26, 2024 19.97 20.37 19.59 20.22 1,491,433 +0.37(+1.86%)
Jan 25, 2024 19.99 20.15 19.58 19.85 1,476,608 +0.14(+0.71%)
Jan 24, 2024 21.26 21.26 19.59 19.71 3,381,843 -1.52(-7.16%)
Jan 23, 2024 21.18 21.27 20.62 21.23 898,116 +0.36(+1.72%)
Jan 22, 2024 20.90 21.27 20.33 20.87 879,491 +0.19(+0.92%)
Jan 19, 2024 21.38 21.38 20.56 20.68 811,525 -0.63(-2.96%)
Jan 18, 2024 21.85 21.85 21.23 21.31 695,632 -0.34(-1.57%)
Jan 17, 2024 22.00 22.26 21.44 21.65 845,349 -0.71(-3.18%)
Jan 16, 2024 22.06 22.44 21.81 22.36 1,145,726 +0.12(+0.54%)
Jan 12, 2024 22.54 22.96 22.11 22.24 678,371 +0.05(+0.23%)
Jan 11, 2024 22.28 22.76 21.80 22.19 1,521,609 -0.41(-1.81%)
Jan 10, 2024 22.60 22.85 22.38 22.60 1,015,326 -0.04(-0.18%)
Jan 09, 2024 22.46 23.04 22.28 22.64 1,506,384 -0.15(-0.66%)
Jan 08, 2024 21.70 22.80 21.36 22.79 1,408,423 +1.30(+6.05%)
Jan 05, 2024 20.86 21.52 20.46 21.49 1,199,738 +0.41(+1.94%)
Jan 04, 2024 21.00 21.32 20.87 21.08 915,726 +0.03(+0.14%)
Jan 03, 2024 21.81 21.88 20.62 21.05 1,273,673 -0.81(-3.71%)
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.