Syndax Pharmaceuticals In... (SNDX)
15.67
0.03 (0.19%)
At close: Mar 03, 2025, 12:42 PM
SNDX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 15.16 | 15.75 | 14.97 | 15.64 | 0.36 | 2.36% | 2,575,119 |
| Feb 27, 2025 | 15.54 | 16.07 | 15.13 | 15.28 | -0.29 | -1.86% | 1,166,353 |
| Feb 26, 2025 | 15.46 | 16.06 | 15.30 | 15.57 | 0.33 | 2.17% | 1,935,392 |
| Feb 25, 2025 | 15.71 | 15.85 | 15.01 | 15.24 | -0.43 | -2.74% | 1,891,748 |
| Feb 24, 2025 | 16.31 | 16.56 | 15.52 | 15.67 | -0.71 | -4.33% | 2,401,922 |
| Feb 21, 2025 | 16.21 | 16.95 | 16.13 | 16.38 | 0.39 | 2.44% | 4,008,691 |
| Feb 20, 2025 | 14.74 | 16.00 | 14.70 | 15.99 | 1.24 | 8.41% | 2,683,809 |
| Feb 19, 2025 | 14.53 | 14.83 | 14.53 | 14.75 | 0.13 | 0.89% | 2,025,500 |
| Feb 18, 2025 | 14.95 | 15.14 | 14.61 | 14.62 | -0.30 | -2.01% | 1,183,900 |
| Feb 14, 2025 | 15.19 | 15.40 | 14.80 | 14.92 | -0.16 | -1.06% | 1,304,942 |
| Feb 13, 2025 | 14.78 | 15.10 | 14.32 | 15.08 | 0.22 | 1.48% | 1,794,152 |
| Feb 12, 2025 | 14.77 | 15.05 | 14.60 | 14.86 | -0.15 | -1.00% | 3,212,397 |
| Feb 11, 2025 | 15.03 | 15.45 | 14.97 | 15.01 | -0.12 | -0.79% | 1,865,278 |
| Feb 10, 2025 | 15.52 | 15.77 | 15.05 | 15.13 | -0.39 | -2.51% | 1,923,700 |
| Feb 7, 2025 | 15.71 | 16.16 | 15.20 | 15.52 | -0.30 | -1.90% | 2,906,664 |
| Feb 6, 2025 | 16.15 | 16.58 | 15.62 | 15.82 | 1.17 | 7.99% | 4,368,729 |
| Feb 5, 2025 | 14.50 | 14.79 | 14.32 | 14.65 | 0.24 | 1.67% | 3,598,307 |
| Feb 4, 2025 | 14.27 | 14.50 | 14.06 | 14.41 | 0.07 | 0.49% | 2,396,346 |
| Feb 3, 2025 | 13.83 | 14.62 | 13.61 | 14.34 | 0.17 | 1.20% | 2,490,800 |
| Jan 31, 2025 | 14.37 | 14.51 | 14.06 | 14.17 | -0.04 | -0.28% | 2,268,104 |
| Jan 30, 2025 | 14.26 | 14.48 | 13.97 | 14.21 | -0.03 | -0.21% | 2,630,915 |
| Jan 29, 2025 | 14.28 | 14.57 | 14.07 | 14.24 | -0.12 | -0.84% | 2,815,104 |
| Jan 28, 2025 | 14.16 | 14.71 | 14.01 | 14.36 | 0.08 | 0.56% | 2,784,900 |
| Jan 27, 2025 | 14.27 | 14.73 | 14.07 | 14.28 | 0.03 | 0.21% | 3,293,700 |
| Jan 24, 2025 | 14.32 | 14.73 | 13.91 | 14.25 | -0.16 | -1.11% | 2,161,421 |
| Jan 23, 2025 | 13.84 | 14.43 | 13.40 | 14.41 | 0.41 | 2.93% | 4,057,800 |
| Jan 22, 2025 | 13.58 | 14.12 | 13.42 | 14.00 | 0.33 | 2.41% | 1,175,300 |
| Jan 21, 2025 | 13.21 | 13.74 | 13.15 | 13.67 | 0.59 | 4.51% | 1,464,943 |
| Jan 17, 2025 | 13.14 | 13.22 | 12.92 | 13.08 | 0.08 | 0.62% | 1,136,100 |
| Jan 16, 2025 | 12.69 | 13.09 | 12.40 | 13.00 | 0.20 | 1.56% | 1,460,049 |
| Jan 15, 2025 | 13.07 | 13.16 | 12.71 | 12.80 | 0.20 | 1.59% | 1,479,039 |
| Jan 14, 2025 | 12.90 | 12.90 | 12.06 | 12.60 | -0.20 | -1.56% | 2,121,921 |
| Jan 13, 2025 | 13.10 | 13.24 | 12.54 | 12.80 | -0.31 | -2.36% | 1,521,300 |
| Jan 10, 2025 | 13.59 | 13.92 | 12.85 | 13.11 | -0.70 | -5.07% | 1,544,300 |
| Jan 8, 2025 | 13.55 | 13.99 | 13.53 | 13.81 | 0.01 | 0.07% | 1,483,716 |
| Jan 7, 2025 | 13.71 | 14.18 | 13.60 | 13.80 | 0.11 | 0.80% | 2,268,500 |
| Jan 6, 2025 | 14.52 | 14.65 | 13.66 | 13.69 | -0.68 | -4.73% | 2,926,859 |
| Jan 3, 2025 | 14.22 | 14.40 | 13.82 | 14.37 | 0.29 | 2.06% | 2,177,222 |
| Jan 2, 2025 | 13.37 | 14.10 | 13.22 | 14.08 | 0.86 | 6.51% | 2,058,928 |
| Dec 31, 2024 | 12.54 | 13.24 | 12.41 | 13.22 | 0.70 | 5.59% | 2,886,950 |
| Dec 30, 2024 | 12.69 | 12.75 | 12.40 | 12.52 | -0.25 | -1.96% | 2,609,733 |
| Dec 27, 2024 | 12.85 | 12.95 | 12.52 | 12.77 | -0.16 | -1.24% | 2,309,150 |
| Dec 26, 2024 | 12.98 | 13.01 | 12.73 | 12.93 | -0.14 | -1.07% | 1,975,900 |
| Dec 24, 2024 | 13.31 | 13.32 | 12.91 | 13.07 | -0.24 | -1.80% | 2,733,642 |
| Dec 23, 2024 | 12.94 | 13.37 | 12.80 | 13.31 | 0.23 | 1.76% | 5,803,200 |
| Dec 20, 2024 | 12.85 | 13.15 | 12.75 | 13.08 | 0.23 | 1.79% | 5,566,563 |
| Dec 19, 2024 | 13.28 | 13.47 | 12.79 | 12.85 | -0.39 | -2.95% | 5,118,200 |
| Dec 18, 2024 | 13.72 | 13.85 | 13.08 | 13.24 | -0.39 | -2.86% | 3,249,606 |
| Dec 17, 2024 | 13.74 | 13.94 | 13.36 | 13.63 | -0.16 | -1.16% | 2,476,500 |
| Dec 16, 2024 | 13.96 | 14.18 | 13.69 | 13.79 | -0.14 | -1.01% | 1,236,644 |