Syndax Pharmaceuticals Inc (SNDX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.145 | -1.09475273688 | 13.245 | 13.5 | 12.75 | 4692652 | 13.09490206 | CS |
| 4 | -3.42 | -20.7021791768 | 16.52 | 17.28 | 12.75 | 2610374 | 14.10190217 | CS |
| 12 | -6.28 | -32.4045407637 | 19.38 | 22.5 | 12.75 | 1864839 | 16.07265506 | CS |
| 26 | -6.61 | -33.536276002 | 19.71 | 25.07 | 12.75 | 1426587 | 17.85911598 | CS |
| 52 | -8.12 | -38.2657869934 | 21.22 | 25.34 | 12.75 | 1266049 | 19.49019902 | CS |
| 156 | -9.06 | -40.8844765343 | 22.16 | 29.86 | 11.215 | 1032419 | 19.28450557 | CS |
| 260 | 3.69 | 39.2136025505 | 9.41 | 29.86 | 6.32 | 853076 | 18.98452148 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 13.1 | -0.21 | -1.58 | 13.31 | 13.32 | 12.91 | 2733642 |
| 1734996900 | 13.31 | 0.23 | 1.76 | 12.94 | 13.37 | 12.8 | 5787095 |
| 1734737700 | 13.08 | 0.23 | 1.79 | 12.84 | 13.15 | 12.75 | 5441243 |
| 1734651300 | 12.85 | -0.39 | -2.95 | 13.245 | 13.47 | 12.79 | 4808626 |
| 1734564900 | 13.24 | -0.39 | -2.86 | 13.54 | 13.85 | 13.08 | 3230826 |
| 1734478500 | 13.63 | -0.16 | -1.16 | 13.6 | 13.94 | 13.36 | 2469181 |
| 1734392100 | 13.79 | -0.14 | -1.01 | 13.81 | 14.18 | 13.69 | 1220483 |
| 1734132900 | 13.93 | 0.46 | 3.41 | 13.42 | 14.12 | 13.26 | 3855422 |
| 1734046500 | 13.47 | -0.76 | -5.34 | 14.11 | 14.27 | 13.32 | 2060122 |
| 1733960100 | 14.23 | -0.71 | -4.75 | 15.13 | 15.16 | 14.2 | 2980899 |
| 1733873700 | 14.94 | -0.62 | -3.98 | 15.67 | 15.67 | 14.57 | 3034298 |
| 1733787300 | 15.56 | -1.45 | -8.52 | 16.695 | 16.8295 | 15.315 | 2539721 |
| 1733528100 | 17.01 | 0.21 | 1.25 | 16.97 | 17.155 | 16.69 | 1476585 |
| 1733441700 | 16.8 | -0.12 | -0.71 | 16.719999 | 16.82 | 15.96 | 1111361 |
| 1733355300 | 16.92 | 0.3 | 1.81 | 16.8 | 17.28 | 16.675 | 1430639 |
| 1733268900 | 16.62 | -0.08 | -0.48 | 16.6 | 17.01 | 16.5 | 828374 |
| 1733182500 | 16.7 | -0.02 | -0.12 | 16.81 | 16.81 | 16.2 | 1016193 |
| 1732917840 | 16.719999 | 0.21 | 1.27 | 16.52 | 16.92 | 16.32 | 962017 |
| 1732750500 | 16.51 | 0.01 | 0.06 | 16.629999 | 16.725 | 16.3 | 1470288 |
| 1732664100 | 16.5 | -0.23 | -1.37 | 16.825 | 16.9039 | 16.28 | 886731 |
| 1732577700 | 16.73 | 0.64 | 3.98 | 16.495 | 17.5 | 16.495 | 1871142 |
| 1732318500 | 16.09 | 0.49 | 3.14 | 15.57 | 16.26 | 15.41 | 1444929 |
| 1732232100 | 15.6 | -0.35 | -2.19 | 16.135 | 16.27 | 15 | 4599731 |
| 1732145700 | 15.95 | 0.18 | 1.14 | 15.655 | 16.19 | 15.34 | 1263447 |
| 1732059300 | 15.77 | -0.34 | -2.11 | 16.09 | 16.12 | 15.63 | 1458507 |
| 1731972900 | 16.11 | 0.28 | 1.77 | 16.6948 | 16.9 | 15.73 | 5641595 |
| 1731713700 | 15.83 | -0.96 | -5.72 | 16.73 | 16.73 | 15.5 | 4997884 |
| 1731627300 | 16.79 | 0.16 | 0.96 | 16.75 | 17.87 | 16.579999 | 2164943 |
| 1731540900 | 16.629999 | 0.42 | 2.59 | 16.12 | 17.12 | 16.11 | 3026834 |
| 1731454500 | 16.21 | -5.57 | -25.57 | 16.27 | 17.35 | 16.12 | 8157216 |
| 1731368100 | 21.78 | -0.03 | -0.14 | 22.33 | 22.5 | 21.55 | 922794 |
| 1731108900 | 21.81 | 0.29 | 1.35 | 21.52 | 22.02 | 21.31 | 899714 |
| 1731022500 | 21.52 | 0.17 | 0.80 | 21.43 | 21.93 | 21.19 | 1108200 |
| 1730936100 | 21.35 | 1.66 | 8.43 | 21.87 | 21.87 | 20.34 | 3797475 |
| 1730849700 | 19.69 | 0.75 | 3.96 | 19.1 | 19.8 | 18.75 | 1727235 |
| 1730763300 | 18.94 | -0.04 | -0.21 | 19 | 19.375 | 18.56 | 1339057 |
| 1730500500 | 18.98 | 0.12 | 0.64 | 19.19 | 19.305 | 18.7 | 663206 |
| 1730414100 | 18.86 | -0.06 | -0.32 | 18.76 | 19.25 | 18.65 | 675171 |
| 1730327700 | 18.92 | -0.16 | -0.84 | 18.85 | 19.11 | 18.78 | 457005 |
| 1730241300 | 19.08 | -0.13 | -0.68 | 19.06 | 19.35 | 18.81 | 473023 |
| 1730154900 | 19.21 | 0.46 | 2.45 | 18.94 | 19.56 | 18.94 | 658818 |
| 1729895700 | 18.75 | -0.24 | -1.26 | 19.22 | 19.6 | 18.74 | 551276 |
| 1729809300 | 18.99 | 0.45 | 2.43 | 19.28 | 19.28 | 18.77 | 807218 |
| 1729722900 | 18.54 | -0.62 | -3.24 | 19.13 | 19.3 | 18.51 | 647988 |
| 1729636500 | 19.16 | -0.37 | -1.89 | 19.2718 | 19.56 | 18.96 | 1173280 |
| 1729550100 | 19.53 | -0.18 | -0.91 | 19.6 | 19.6401 | 19.11 | 483616 |
| 1729290900 | 19.71 | -0.16 | -0.81 | 19.92 | 20.17 | 19.44 | 705958 |
| 1729204500 | 19.87 | -0.02 | -0.10 | 19.78 | 19.9899 | 19.135 | 718596 |
| 1729118100 | 19.89 | 0.14 | 0.71 | 19.91 | 20.24 | 19.78 | 692979 |
| 1729031700 | 19.75 | -0.07 | -0.35 | 19.86 | 20.1 | 19.595 | 784820 |
| 1728945300 | 19.82 | 0.69 | 3.61 | 19.06 | 19.96 | 19.025 | 684980 |
| 1728686100 | 19.13 | 0.93 | 5.11 | 18.16 | 19.215 | 18.16 | 557439 |
| 1728599700 | 18.2 | -0.12 | -0.66 | 18.14 | 18.33 | 17.825 | 611627 |
| 1728513300 | 18.32 | -0.06 | -0.33 | 18.4 | 18.56 | 18.13 | 484300 |
| 1728426900 | 18.38 | 0.12 | 0.66 | 18.35 | 18.92 | 18.35 | 648779 |
| 1728340500 | 18.26 | -0.56 | -2.98 | 18.77 | 18.77 | 18.04 | 598414 |
| 1728081300 | 18.82 | 0.13 | 0.70 | 18.83 | 19.1 | 18.72 | 558408 |
| 1727994900 | 18.69 | -0.75 | -3.86 | 19.38 | 19.38 | 18.67 | 759288 |
| 1727908500 | 19.44 | -0.45 | -2.26 | 19.66 | 19.91 | 19.3 | 880770 |
| 1727822100 | 19.89 | 0.64 | 3.32 | 19.07 | 19.94 | 18.8011 | 1443082 |
| 1727735520 | 19.25 | 0.36 | 1.91 | 18.7 | 19.59 | 18.66 | 1148850 |
| 1727476500 | 18.89 | 0.73 | 4.02 | 18.83 | 19.2 | 18.435 | 1838461 |
| 1727390100 | 18.16 | 0.14 | 0.78 | 18.21 | 18.28 | 17.915 | 621351 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
