Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Syndax Pharma
(NQ:
SNDX
)
19.27
-0.02 (-0.10%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
19.43
20.29
17.63
18.00
3,056,817
-0.70(-3.74%)
Apr 29, 2020
18.82
20.00
17.56
18.70
2,120,936
-0.80(-4.10%)
Apr 28, 2020
14.25
20.74
14.00
19.50
15,074,308
+7.99(+69.42%)
Apr 27, 2020
11.94
12.25
11.27
11.51
219,348
-0.19(-1.62%)
Apr 24, 2020
12.13
12.13
11.29
11.70
191,400
-0.31(-2.58%)
Apr 23, 2020
11.13
12.07
11.03
12.01
162,064
+0.91(+8.20%)
Apr 22, 2020
10.64
11.22
10.42
11.10
45,658
+0.73(+7.04%)
Apr 21, 2020
10.66
10.75
10.20
10.37
57,492
-0.59(-5.38%)
Apr 20, 2020
10.66
11.34
10.66
10.96
117,676
+0.05(+0.46%)
Apr 17, 2020
11.08
11.11
10.47
10.91
150,900
+0.12(+1.11%)
Apr 16, 2020
10.95
11.13
10.13
10.79
120,712
-0.11(-1.01%)
Apr 15, 2020
10.88
11.02
10.43
10.90
159,615
-0.27(-2.42%)
Apr 14, 2020
10.25
11.70
10.04
11.17
213,540
+1.25(+12.60%)
Apr 13, 2020
10.03
10.55
9.830
9.920
132,723
-0.22(-2.17%)
Apr 09, 2020
9.290
10.33
9.170
10.14
212,100
+1.00(+10.94%)
Apr 08, 2020
9.400
9.530
8.750
9.140
147,892
-0.01(-0.11%)
Apr 07, 2020
10.30
10.61
9.000
9.150
266,595
-0.84(-8.41%)
Apr 06, 2020
9.340
10.07
9.340
9.990
146,764
+1.05(+11.74%)
Apr 03, 2020
9.690
9.690
8.720
8.940
165,300
-0.80(-8.21%)
Apr 02, 2020
9.530
10.10
9.210
9.740
202,769
+0.21(+2.20%)
Apr 01, 2020
10.66
10.78
8.960
9.530
235,863
-1.44(-13.13%)
Mar 31, 2020
10.74
11.37
10.46
10.97
283,856
+0.35(+3.30%)
Mar 30, 2020
9.700
11.00
9.700
10.62
155,038
+0.97(+10.05%)
Mar 27, 2020
9.540
9.790
9.150
9.650
129,600
-0.33(-3.31%)
Mar 26, 2020
10.28
10.83
9.711
9.980
155,750
-0.20(-1.96%)
Mar 25, 2020
10.11
10.85
9.900
10.18
215,038
+0.06(+0.59%)
Mar 24, 2020
9.460
10.30
9.240
10.12
211,300
+1.01(+11.09%)
Mar 23, 2020
8.650
9.170
8.455
9.110
133,967
+0.59(+6.92%)
Mar 20, 2020
8.750
9.030
8.180
8.520
591,300
-0.01(-0.12%)
Mar 19, 2020
7.870
8.970
7.444
8.530
186,400
+0.54(+6.76%)
Mar 18, 2020
6.980
8.285
6.880
7.990
298,933
+0.26(+3.36%)
Mar 17, 2020
8.140
8.450
7.220
7.730
254,300
-0.21(-2.64%)
Mar 16, 2020
8.000
8.790
7.860
7.940
472,319
-1.24(-13.51%)
Mar 13, 2020
8.500
9.220
7.130
9.180
367,300
+0.88(+10.60%)
Mar 12, 2020
11.00
11.00
7.720
8.300
470,683
-3.49(-29.60%)
Mar 11, 2020
11.75
12.00
11.39
11.79
295,653
-0.08(-0.67%)
Mar 10, 2020
11.58
12.00
11.21
11.87
253,446
+0.65(+5.79%)
Mar 09, 2020
11.31
11.41
10.36
11.22
203,411
-0.81(-6.73%)
Mar 06, 2020
11.83
12.27
11.61
12.03
340,000
+0.03(+0.25%)
Mar 05, 2020
11.11
12.16
10.32
12.00
455,221
+0.72(+6.38%)
Mar 04, 2020
9.500
11.55
9.500
11.28
424,592
+2.01(+21.68%)
Mar 03, 2020
9.710
10.04
9.010
9.270
186,430
-0.53(-5.41%)
Mar 02, 2020
9.400
9.842
9.320
9.800
100,962
+0.39(+4.14%)
Feb 28, 2020
10.50
10.70
9.110
9.410
395,600
-1.34(-12.47%)
Feb 27, 2020
10.85
10.97
10.13
10.75
319,008
-0.09(-0.83%)
Feb 26, 2020
10.37
10.85
10.12
10.84
159,281
+0.56(+5.45%)
Feb 25, 2020
10.58
10.70
10.00
10.28
249,101
-0.22(-2.10%)
Feb 24, 2020
10.06
10.64
9.880
10.50
165,216
+0.03(+0.24%)
Feb 21, 2020
10.94
10.94
10.37
10.47
127,400
-0.46(-4.25%)
Feb 20, 2020
10.38
11.33
10.38
10.94
233,415
+0.51(+4.89%)
Feb 19, 2020
10.18
10.78
10.15
10.43
213,900
+0.36(+3.57%)
Feb 18, 2020
9.630
10.10
9.630
10.07
504,334
+0.50(+5.22%)
Feb 14, 2020
9.590
9.800
9.431
9.570
111,000
+0.00(+0.00%)
Feb 13, 2020
9.380
9.790
9.380
9.570
94,611
+0.10(+1.06%)
Feb 12, 2020
9.350
9.670
9.110
9.470
72,815
+0.21(+2.27%)
Feb 11, 2020
9.220
9.410
9.070
9.260
64,708
+0.03(+0.33%)
Feb 10, 2020
9.750
9.780
9.130
9.230
93,763
-0.51(-5.24%)
Feb 07, 2020
9.820
9.890
9.320
9.740
99,900
-0.16(-1.62%)
Feb 06, 2020
10.31
10.69
9.720
9.900
164,703
-0.11(-1.10%)
Feb 05, 2020
10.85
10.88
9.610
10.01
337,581
-0.82(-7.57%)
Feb 04, 2020
9.660
10.91
9.630
10.83
404,005
+1.19(+12.34%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.