Skip to main content

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

15.60 +0.16 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 15.44 15.88 15.20 15.60 1,771,339 +0.16(+1.04%)
Oct 02, 2025 15.77 15.99 14.93 15.44 1,544,463 -0.24(-1.53%)
Oct 01, 2025 15.50 15.92 15.27 15.68 1,435,961 +0.29(+1.92%)
Sep 30, 2025 15.53 15.81 15.35 15.38 1,644,288 -0.18(-1.12%)
Sep 29, 2025 15.79 15.87 14.90 15.56 2,394,345 -0.12(-0.77%)
Sep 26, 2025 15.18 15.84 14.86 15.68 2,934,867 +0.65(+4.32%)
Sep 25, 2025 15.00 15.55 14.98 15.03 2,369,009 +0.02(+0.13%)
Sep 24, 2025 14.89 15.17 14.84 15.01 1,885,227 +0.16(+1.08%)
Sep 23, 2025 14.81 15.12 14.68 14.85 1,301,414 -0.04(-0.27%)
Sep 22, 2025 14.81 15.06 14.53 14.89 1,489,301 +0.11(+0.74%)
Sep 19, 2025 15.51 15.77 14.61 14.78 3,468,981 -0.67(-4.34%)
Sep 18, 2025 14.91 15.56 14.89 15.45 2,150,808 +0.69(+4.67%)
Sep 17, 2025 15.00 15.36 14.67 14.76 1,491,987 -0.28(-1.86%)
Sep 16, 2025 15.88 15.88 14.98 15.04 2,043,107 -0.80(-5.05%)
Sep 15, 2025 15.80 15.94 15.43 15.84 2,075,110 +0.30(+1.93%)
Sep 12, 2025 16.42 16.50 15.53 15.54 1,707,089 -0.83(-5.07%)
Sep 11, 2025 15.77 16.47 15.59 16.37 1,872,280 +0.64(+4.07%)
Sep 10, 2025 16.40 16.65 15.72 15.73 1,782,088 -0.20(-1.26%)
Sep 09, 2025 16.15 16.31 15.71 15.93 1,171,558 -0.40(-2.45%)
Sep 08, 2025 17.03 17.08 16.18 16.33 1,473,896 -0.71(-4.17%)
Sep 05, 2025 16.40 17.23 16.29 17.04 2,950,085 +0.85(+5.25%)
Sep 04, 2025 16.27 16.47 15.83 16.19 1,442,606 +0.06(+0.37%)
Sep 03, 2025 16.12 16.61 15.81 16.13 2,005,636 +0.01(+0.06%)
Sep 02, 2025 16.50 16.89 15.94 16.12 1,809,336 -0.21(-1.29%)
Aug 29, 2025 16.32 16.56 15.88 16.33 1,608,803 +0.01(+0.06%)
Aug 28, 2025 16.38 17.24 16.25 16.32 2,243,116 +0.06(+0.37%)
Aug 27, 2025 15.85 16.30 15.51 16.26 4,038,445 +0.41(+2.59%)
Aug 26, 2025 15.75 15.90 15.29 15.85 3,583,361 +0.19(+1.21%)
Aug 25, 2025 16.26 16.43 15.54 15.66 1,444,053 -0.58(-3.57%)
Aug 22, 2025 15.97 16.38 15.81 16.24 1,470,301 +0.40(+2.53%)
Aug 21, 2025 15.63 16.04 15.43 15.84 1,228,741 +0.10(+0.64%)
Aug 20, 2025 15.43 15.89 15.37 15.74 2,168,370 +0.35(+2.24%)
Aug 19, 2025 15.87 16.33 15.36 15.39 1,970,804 -0.47(-2.99%)
Aug 18, 2025 15.64 16.03 15.57 15.87 1,859,404 +0.13(+0.83%)
Aug 15, 2025 14.80 15.98 14.80 15.74 5,089,284 +1.01(+6.86%)
Aug 14, 2025 13.39 14.81 13.26 14.73 3,022,603 +1.28(+9.52%)
Aug 13, 2025 13.17 13.60 13.02 13.45 2,343,689 +0.48(+3.70%)
Aug 12, 2025 12.67 13.29 12.62 12.97 2,494,444 +0.46(+3.68%)
Aug 11, 2025 12.43 12.65 12.10 12.51 2,983,304 +0.03(+0.24%)
Aug 08, 2025 12.68 12.95 12.23 12.48 2,854,118 -0.24(-1.89%)
Aug 07, 2025 12.90 13.12 12.59 12.72 2,141,291 -0.17(-1.32%)
Aug 06, 2025 12.90 13.25 12.31 12.89 5,888,588 +0.32(+2.55%)
Aug 05, 2025 12.41 12.99 11.91 12.57 9,129,138 +2.19(+21.10%)
Aug 04, 2025 9.990 10.47 9.680 10.38 3,199,456 +0.40(+4.01%)
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.