Syndax Pharmaceuticals Inc (SNDX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.12 | -5.85161964472 | 19.14 | 19.14 | 17.34 | 1504697 | 18.25380244 | CS |
| 4 | -2.68 | -12.9468599034 | 20.7 | 21.56 | 17.34 | 1131132 | 18.92697018 | CS |
| 12 | -2.37 | -11.6233447769 | 20.39 | 25.07 | 17.34 | 1017013 | 20.75201071 | CS |
| 26 | -4.56 | -20.1948627104 | 22.58 | 25.07 | 17.34 | 1033037 | 20.84656074 | CS |
| 52 | 2.13 | 13.404657017 | 15.89 | 25.34 | 11.215 | 1370051 | 18.78795223 | CS |
| 156 | -0.82 | -4.35244161359 | 18.84 | 29.86 | 11.215 | 933075 | 19.73180055 | CS |
| 260 | 9.32 | 107.126436782 | 8.7 | 29.86 | 5.35 | 767097 | 19.18869312 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 18.27 | -0.36 | -1.93 | 18.64 | 18.69 | 18.24 | 1233438 |
| 1726785300 | 18.63 | 0.63 | 3.50 | 18.35 | 19.04 | 17.85 | 2030775 |
| 1726698900 | 18 | -0.06 | -0.33 | 18.07 | 18.22 | 17.34 | 1961764 |
| 1726612500 | 18.06 | -0.14 | -0.77 | 18.34 | 18.63 | 17.99 | 1107773 |
| 1726526100 | 18.2 | -0.92 | -4.81 | 19.14 | 19.1999 | 18.025 | 1216016 |
| 1726266900 | 19.12 | 1.13 | 6.28 | 18.15 | 19.33 | 18.15 | 806339 |
| 1726180500 | 17.99 | -0.33 | -1.80 | 18.48 | 18.64 | 17.95 | 766180 |
| 1726094100 | 18.32 | -0.49 | -2.60 | 18.66 | 18.755 | 18.08 | 2958277 |
| 1726007700 | 18.81 | 0.01 | 0.05 | 18.82 | 19.19 | 18.6 | 2606067 |
| 1725921300 | 18.8 | -0.3 | -1.57 | 19.2 | 19.4076 | 18.78 | 929632 |
| 1725662100 | 19.1 | -0.5 | -2.55 | 19.6 | 19.69 | 19.055 | 401383 |
| 1725575700 | 19.6 | -0.05 | -0.25 | 19.66 | 19.9251 | 19.31 | 907923 |
| 1725489300 | 19.65 | -0.89 | -4.33 | 20.41 | 20.44 | 19.32 | 761246 |
| 1725402900 | 20.54 | -0.01 | -0.05 | 20.55 | 21.56 | 20.405 | 735233 |
| 1725057300 | 20.55 | 0.34 | 1.68 | 20.38 | 20.58 | 20.11 | 576748 |
| 1724970900 | 20.21 | -0.45 | -2.18 | 20.79 | 21 | 20.2 | 636663 |
| 1724884500 | 20.66 | -0.15 | -0.72 | 20.62 | 21.0186 | 20.62 | 358704 |
| 1724798100 | 20.81 | -0.12 | -0.57 | 20.82 | 21.05 | 20.25 | 864779 |
| 1724711700 | 20.93 | 0.35 | 1.70 | 20.7 | 21.16 | 20.55 | 712387 |
| 1724452500 | 20.58 | 0.26 | 1.28 | 20.53 | 20.84 | 20.33 | 531689 |
| 1724366100 | 20.32 | 0 | 0.00 | 20.38 | 20.51 | 20.1 | 424805 |
| 1724279700 | 20.32 | -0.12 | -0.59 | 20.51 | 20.89 | 20.2101 | 501840 |
| 1724193300 | 20.44 | -0.06 | -0.29 | 20.36 | 20.63 | 20.28 | 604975 |
| 1724106900 | 20.5 | 0.57 | 2.86 | 19.705 | 20.535 | 19.705 | 576905 |
| 1723847700 | 19.93 | -0.03 | -0.15 | 20.03 | 20.15 | 19.785 | 632345 |
| 1723761300 | 19.96 | 0.38 | 1.94 | 20.28 | 20.9 | 19.7 | 1482413 |
| 1723674900 | 19.58 | -0.29 | -1.46 | 19.92 | 20.25 | 19.26 | 881260 |
| 1723588500 | 19.87 | 0.23 | 1.17 | 19.81 | 20.09 | 19.58 | 735252 |
| 1723502100 | 19.64 | -0.4 | -2.00 | 20.05 | 20.155 | 19.345 | 1245308 |
| 1723242900 | 20.04 | 0.05 | 0.25 | 20 | 20.225 | 19.65 | 823118 |
| 1723156500 | 19.99 | 0.47 | 2.41 | 19.83 | 20.42 | 19.7024 | 637325 |
| 1723070100 | 19.52 | -0.38 | -1.91 | 20.34 | 20.45 | 19.49 | 682289 |
| 1722983700 | 19.9 | 0.24 | 1.22 | 19.76 | 20.4 | 19.43 | 1065979 |
| 1722897300 | 19.66 | -1.38 | -6.56 | 19.91 | 20.29 | 19.35 | 1169223 |
| 1722638100 | 21.04 | -0.96 | -4.36 | 20.88 | 21.935 | 20.1 | 1665606 |
| 1722551700 | 22 | -0.7 | -3.08 | 22.83 | 22.98 | 21.97 | 1316360 |
| 1722465300 | 22.7 | 0.29 | 1.29 | 22.71 | 23.37 | 22.16 | 1327355 |
| 1722378900 | 22.41 | 0.42 | 1.91 | 21.94 | 22.515 | 21.92 | 1278573 |
| 1722292500 | 21.99 | -2.5 | -10.21 | 20.95 | 22.05 | 20.45 | 3160733 |
| 1722033300 | 24.49 | -0.14 | -0.57 | 24.88 | 25.07 | 24.425 | 461402 |
| 1721946900 | 24.63 | 1.13 | 4.81 | 23.79 | 24.93 | 23.64 | 1413910 |
| 1721860500 | 23.5 | 0.22 | 0.95 | 23.11 | 23.68 | 23.07 | 593354 |
| 1721774100 | 23.28 | -0.11 | -0.47 | 23.39 | 23.726 | 23.09 | 719171 |
| 1721687700 | 23.39 | 0.31 | 1.34 | 23.24 | 23.62 | 23.2 | 578999 |
| 1721428500 | 23.08 | -0.14 | -0.60 | 23.27 | 23.48 | 22.88 | 507590 |
| 1721342100 | 23.22 | -0.47 | -1.98 | 23.67 | 24.73 | 22.8 | 653329 |
| 1721255700 | 23.69 | -1.12 | -4.51 | 24.45 | 24.76 | 23.44 | 1457435 |
| 1721169300 | 24.81 | 0.43 | 1.76 | 24.93 | 25.07 | 24.58 | 1511130 |
| 1721082900 | 24.38 | 0.9 | 3.83 | 23.66 | 24.5 | 23.44 | 825294 |
| 1720823700 | 23.48 | -0.02 | -0.09 | 23.8 | 23.96 | 23.22 | 849862 |
| 1720737300 | 23.5 | 0.81 | 3.57 | 23.25 | 23.8 | 22.76 | 1065599 |
| 1720650900 | 22.69 | 0.12 | 0.53 | 22.59 | 22.99 | 22.1113 | 1053363 |
| 1720564500 | 22.57 | 1.44 | 6.81 | 21.21 | 22.61 | 20.84 | 1469030 |
| 1720478100 | 21.13 | 0.2 | 0.96 | 21.11 | 21.34 | 20.76 | 692079 |
| 1720218900 | 20.93 | 0.85 | 4.23 | 20 | 20.975 | 19.695 | 911642 |
| 1720040640 | 20.08 | -0.58 | -2.81 | 20.65 | 21.0778 | 20.04 | 402593 |
| 1719959700 | 20.66 | -0.87 | -4.04 | 21.52 | 21.57 | 20.605 | 991742 |
| 1719873300 | 21.53 | 1.21 | 5.95 | 20.39 | 21.7 | 20.28 | 1037219 |
| 1719614100 | 20.32 | 0 | 0.00 | 20.32 | 20.32 | 20.32 | 0 |
| 1719527700 | 20.32 | 0.44 | 2.21 | 19.94 | 20.37 | 19.58 | 1138815 |
| 1719441300 | 19.88 | 0.34 | 1.74 | 19.71 | 20.2099 | 19.12 | 1114369 |
| 1719354900 | 19.54 | -0.26 | -1.31 | 19.75 | 19.83 | 19.36 | 516915 |
| 1719268500 | 19.8 | -0.25 | -1.25 | 20.12 | 20.67 | 19.77 | 1045769 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
