Syndax Pharmaceuticals Inc SNDX
NASDAQ · United States · Health Technology
$18.22-0.58 (-3.09%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18.22 | -3.09% | $18.56 | $18.87 | $18.05 | 1.43M |
| 2026-09-30 | $18.80 | +3.10% | $18.28 | $18.94 | $17.94 | 1.73M |
| 2026-09-29 | $18.24 | +2.10% | $17.90 | $18.31 | $17.75 | 1.50M |
| 2026-09-28 | $17.86 | -1.87% | $18.16 | $18.16 | $17.60 | 1.55M |
| 2026-09-25 | $18.20 | +1.28% | $18.03 | $18.35 | $17.76 | 1.34M |
| 2026-09-24 | $17.97 | +1.87% | $17.52 | $18.11 | $17.18 | 2.07M |
| 2026-09-23 | $17.64 | -3.00% | $18.20 | $18.47 | $17.09 | 2.09M |
| 2026-09-22 | $18.18 | +0.64% | $18.23 | $18.56 | $17.97 | 1.67M |
| 2026-09-21 | $18.07 | +2.55% | $17.74 | $18.45 | $17.39 | 2.11M |
| 2026-09-18 | $17.62 | -0.34% | $17.65 | $17.95 | $17.37 | 5.18M |
| 2026-09-17 | $17.68 | +2.31% | $17.53 | $18.05 | $17.37 | 2.58M |
| 2026-09-16 | $17.28 | -4.48% | $18.08 | $18.11 | $17.25 | 2.33M |
| 2026-09-15 | $18.09 | -1.42% | $18.19 | $18.19 | $17.71 | 1.13M |
| 2026-09-14 | $18.35 | +0.94% | $18.30 | $18.68 | $18.24 | 1.19M |
| 2026-09-11 | $18.18 | -3.40% | $19.01 | $19.02 | $18.02 | 1.22M |
| 2026-09-10 | $18.82 | -5.14% | $19.67 | $19.69 | $18.40 | 1.65M |
| 2026-09-09 | $19.84 | -0.50% | $19.82 | $20.20 | $19.69 | 1.24M |
| 2026-09-08 | $19.94 | -3.02% | $20.19 | $20.48 | $19.90 | 1.20M |
| 2026-09-04 | $20.56 | -0.58% | $20.46 | $21.00 | $20.46 | 1.36M |
| 2026-09-03 | $20.68 | -0.48% | $20.85 | $20.99 | $20.54 | 1.92M |
| 2026-09-02 | $20.78 | +3.38% | $20.23 | $21.00 | $19.97 | 2.02M |
| 2026-09-01 | $20.10 | +4.20% | $19.29 | $20.15 | $19.09 | 1.41M |
| 2026-08-31 | $19.29 | -1.28% | $19.44 | $19.46 | $19.00 | 1.40M |
| 2026-08-28 | $19.54 | -3.08% | $19.98 | $20.05 | $19.47 | 1.04M |
| 2026-08-27 | $20.16 | +0.35% | $20.01 | $20.23 | $19.70 | 652.40K |
| 2026-08-26 | $20.09 | +0.85% | $19.92 | $20.22 | $19.60 | 789.70K |
| 2026-08-25 | $19.92 | +1.79% | $19.73 | $20.40 | $19.70 | 975.00K |
| 2026-08-24 | $19.57 | -0.41% | $19.70 | $19.87 | $19.17 | 1.44M |
| 2026-08-21 | $19.65 | -0.51% | $19.93 | $20.28 | $19.25 | 1.70M |
| 2026-08-20 | $19.75 | -4.91% | $20.39 | $20.72 | $19.64 | 1.12M |
| 2026-08-19 | $20.77 | +4.29% | $20.67 | $20.88 | $20.01 | 1.19M |
| 2026-08-18 | $19.92 | +0.78% | $19.83 | $20.10 | $19.67 | 1.01M |
| 2026-08-17 | $19.76 | -0.40% | $19.52 | $20.27 | $19.28 | 1.10M |
| 2026-08-14 | $19.84 | +3.98% | $19.08 | $19.86 | $18.82 | 1.25M |
| 2026-08-13 | $19.08 | -3.64% | $19.89 | $20.02 | $19.04 | 1.20M |
| 2026-08-12 | $19.80 | -2.41% | $20.26 | $20.71 | $19.68 | 1.07M |
| 2026-08-11 | $20.29 | -0.39% | $20.46 | $20.58 | $19.93 | 791.00K |
| 2026-08-10 | $20.37 | -0.15% | $20.40 | $20.65 | $20.07 | 1.02M |
| 2026-08-07 | $20.40 | +3.24% | $19.96 | $20.41 | $19.72 | 1.25M |
| 2026-08-06 | $19.76 | -0.80% | $19.61 | $20.39 | $19.38 | 1.48M |
| 2026-08-05 | $19.92 | +4.40% | $17.31 | $20.31 | $17.20 | 3.78M |
| 2026-08-04 | $19.08 | -0.83% | $19.56 | $19.85 | $19.00 | 2.04M |
| 2026-08-03 | $19.24 | +1.00% | $19.01 | $19.41 | $18.67 | 1.61M |
| 2026-07-31 | $19.05 | -2.21% | $19.37 | $19.50 | $18.64 | 1.21M |
| 2026-07-30 | $19.48 | +1.35% | $19.17 | $19.66 | $18.83 | 1.10M |
| 2026-07-29 | $19.22 | -2.09% | $19.74 | $19.89 | $18.85 | 1.75M |
| 2026-07-28 | $19.63 | -4.34% | $20.48 | $20.48 | $19.40 | 939.10K |
| 2026-07-27 | $20.52 | -1.39% | $21.09 | $21.57 | $20.50 | 1.10M |
| 2026-07-24 | $20.81 | -1.89% | $21.38 | $21.44 | $20.57 | 1.23M |
| 2026-07-23 | $21.21 | -3.81% | $21.80 | $21.88 | $21.17 | 1.31M |
| 2026-07-22 | $22.05 | -2.61% | $22.44 | $22.75 | $21.83 | 1.06M |
| 2026-07-21 | $22.64 | +1.57% | $22.37 | $22.72 | $22.10 | 1.19M |
| 2026-07-20 | $22.29 | -2.24% | $22.95 | $23.27 | $22.28 | 1.31M |
| 2026-07-17 | $22.80 | +0.40% | $22.34 | $23.45 | $22.24 | 1.06M |
| 2026-07-16 | $22.71 | -3.44% | $23.52 | $24.41 | $22.67 | 1.60M |
| 2026-07-15 | $23.52 | -2.53% | $23.96 | $24.19 | $23.26 | 2.28M |
| 2026-07-14 | $24.13 | +5.42% | $22.57 | $24.20 | $22.57 | 2.08M |
| 2026-07-13 | $22.89 | -3.05% | $23.21 | $23.33 | $22.26 | 1.42M |
| 2026-07-10 | $23.61 | -4.95% | $24.79 | $24.79 | $23.01 | 2.10M |
| 2026-07-09 | $24.84 | +1.14% | $24.78 | $25.17 | $24.33 | 1.44M |
| 2026-07-08 | $24.56 | +5.68% | $22.98 | $25.24 | $22.95 | 4.02M |
| 2026-07-07 | $23.24 | +5.25% | $22.38 | $23.47 | $22.03 | 2.29M |
| 2026-07-06 | $22.08 | +1.19% | $21.78 | $22.20 | $21.24 | 1.57M |
| 2026-07-02 | $21.82 | +4.45% | $20.94 | $21.85 | $20.71 | 2.20M |
| 2026-07-01 | $20.89 | -4.44% | $22.02 | $22.29 | $20.70 | 2.17M |
| 2026-06-30 | $21.86 | +0.37% | $21.98 | $22.33 | $21.62 | 2.47M |
| 2026-06-29 | $21.78 | +2.21% | $21.20 | $22.05 | $20.86 | 4.12M |
| 2026-06-26 | $21.31 | +7.57% | $20.09 | $21.36 | $19.92 | 4.57M |
| 2026-06-25 | $19.81 | -0.85% | $19.96 | $20.55 | $19.80 | 1.47M |
| 2026-06-24 | $19.98 | +1.89% | $19.73 | $20.72 | $19.65 | 2.26M |
| 2026-06-23 | $19.61 | +1.50% | $19.32 | $20.00 | $19.21 | 1.02M |
| 2026-06-22 | $19.32 | +1.68% | $19.21 | $19.59 | $18.94 | 1.84M |
| 2026-06-18 | $19.00 | -0.21% | $19.60 | $20.37 | $18.92 | 3.99M |
| 2026-06-17 | $19.04 | +2.64% | $18.67 | $19.29 | $18.64 | 1.90M |
| 2026-06-16 | $18.55 | +0.38% | $18.51 | $18.62 | $18.25 | 2.17M |
| 2026-06-15 | $18.48 | +1.26% | $18.22 | $18.55 | $18.01 | 1.95M |
| 2026-06-12 | $18.25 | +1.90% | $18.05 | $18.33 | $17.74 | 1.05M |
| 2026-06-11 | $17.91 | +1.88% | $17.37 | $18.11 | $17.31 | 1.58M |
| 2026-06-10 | $17.58 | -0.62% | $17.69 | $18.05 | $17.44 | 1.40M |
| 2026-06-09 | $17.69 | +4.30% | $17.30 | $18.07 | $17.10 | 1.44M |
| 2026-06-08 | $16.96 | -2.19% | $17.38 | $17.54 | $16.66 | 2.34M |
| 2026-06-05 | $17.34 | -3.77% | $18.13 | $18.13 | $17.11 | 2.70M |
| 2026-06-04 | $18.02 | -1.74% | $17.10 | $18.26 | $16.90 | 7.80M |
| 2026-06-03 | $18.34 | -0.27% | $18.58 | $18.58 | $18.10 | 1.25M |
| 2026-06-02 | $18.39 | -2.44% | $18.67 | $19.00 | $18.20 | 1.36M |
| 2026-06-01 | $18.85 | -3.78% | $19.25 | $19.57 | $18.60 | 1.49M |
| 2026-05-29 | $19.59 | -0.81% | $19.75 | $19.88 | $19.43 | 861.50K |
| 2026-05-28 | $19.75 | +0.71% | $19.58 | $19.80 | $19.31 | 1.02M |
| 2026-05-27 | $19.61 | -1.46% | $19.90 | $20.42 | $19.51 | 1.05M |
| 2026-05-26 | $19.90 | -0.20% | $19.99 | $20.36 | $19.66 | 850.10K |