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 (%)
Jun 28, 2019
9.100
9.659
9.100
9.310
1,041,000
+0.26(+2.87%)
Jun 27, 2019
8.520
9.450
8.520
9.050
209,196
+0.54(+6.35%)
Jun 26, 2019
8.490
8.700
8.350
8.510
141,833
+0.07(+0.83%)
Jun 25, 2019
8.490
8.555
8.385
8.440
130,292
-0.05(-0.59%)
Jun 24, 2019
8.750
8.750
8.460
8.490
125,747
-0.15(-1.74%)
Jun 21, 2019
8.730
8.765
8.460
8.640
154,400
-0.14(-1.59%)
Jun 20, 2019
9.220
9.270
8.560
8.780
150,457
-0.27(-2.98%)
Jun 19, 2019
9.000
9.250
8.900
9.050
149,764
+0.02(+0.22%)
Jun 18, 2019
8.770
9.275
8.750
9.030
147,922
+0.35(+4.03%)
Jun 17, 2019
7.830
8.780
7.710
8.680
319,758
+0.97(+12.58%)
Jun 14, 2019
7.660
7.900
7.470
7.710
66,100
+0.05(+0.65%)
Jun 13, 2019
7.890
7.950
7.470
7.660
87,708
-0.20(-2.54%)
Jun 12, 2019
7.560
7.970
7.365
7.860
55,881
+0.31(+4.11%)
Jun 11, 2019
7.950
7.970
7.405
7.550
131,699
-0.33(-4.19%)
Jun 10, 2019
7.660
7.980
7.650
7.880
79,044
+0.29(+3.82%)
Jun 07, 2019
7.320
7.660
7.255
7.590
68,400
+0.27(+3.69%)
Jun 06, 2019
7.430
7.500
7.200
7.320
114,909
-0.12(-1.61%)
Jun 05, 2019
7.750
7.750
7.340
7.440
81,142
-0.26(-3.38%)
Jun 04, 2019
7.400
7.750
7.340
7.700
132,021
+0.33(+4.48%)
Jun 03, 2019
7.260
7.390
7.180
7.370
94,298
+0.07(+0.96%)
May 31, 2019
7.720
7.810
7.260
7.300
84,200
-0.52(-6.65%)
May 30, 2019
8.000
8.300
7.670
7.820
179,817
-0.17(-2.13%)
May 29, 2019
7.180
8.160
7.130
7.990
252,761
+0.71(+9.75%)
May 28, 2019
7.560
7.560
7.200
7.280
129,487
-0.27(-3.58%)
May 24, 2019
7.310
7.700
7.310
7.550
80,600
+0.23(+3.14%)
May 23, 2019
7.230
7.370
6.850
7.320
83,176
+0.00(+0.00%)
May 22, 2019
7.280
7.470
7.170
7.320
55,546
+0.00(+0.00%)
May 21, 2019
7.360
7.610
7.210
7.320
77,760
+0.17(+2.38%)
May 20, 2019
7.280
7.350
6.940
7.150
134,994
-0.21(-2.85%)
May 17, 2019
7.400
7.640
6.905
7.360
178,500
-0.14(-1.87%)
May 16, 2019
7.450
7.560
7.220
7.500
103,419
-0.03(-0.40%)
May 15, 2019
7.460
7.720
7.140
7.530
108,750
-0.14(-1.83%)
May 14, 2019
7.510
7.790
7.380
7.670
184,672
+0.35(+4.78%)
May 13, 2019
7.430
7.600
6.950
7.320
131,741
-0.28(-3.68%)
May 10, 2019
7.680
7.760
7.300
7.600
130,200
-0.07(-0.91%)
May 09, 2019
7.800
7.910
7.400
7.670
144,824
-0.23(-2.91%)
May 08, 2019
7.810
8.030
7.790
7.900
296,603
+0.09(+1.15%)
May 07, 2019
7.500
8.000
7.300
7.810
548,536
+0.45(+6.11%)
May 06, 2019
6.980
7.560
6.810
7.360
200,097
+0.20(+2.79%)
May 03, 2019
6.980
7.330
6.850
7.160
133,900
+0.26(+3.77%)
May 02, 2019
7.170
7.220
6.730
6.900
207,746
-0.32(-4.43%)
May 01, 2019
7.160
7.340
7.010
7.220
108,686
+0.07(+0.98%)
Apr 30, 2019
7.170
7.310
6.680
7.150
191,339
-0.01(-0.14%)
Apr 29, 2019
7.090
7.409
7.030
7.160
141,413
+0.07(+0.99%)
Apr 26, 2019
6.810
7.150
6.810
7.090
256,900
+0.25(+3.65%)
Apr 25, 2019
6.910
6.940
6.770
6.840
154,642
-0.15(-2.15%)
Apr 24, 2019
6.820
7.000
6.680
6.990
144,202
+0.03(+0.43%)
Apr 23, 2019
6.380
7.070
6.380
6.960
258,893
+0.61(+9.61%)
Apr 22, 2019
6.300
6.390
6.110
6.350
92,136
+0.06(+0.95%)
Apr 18, 2019
6.310
6.370
6.110
6.290
143,300
+0.02(+0.32%)
Apr 17, 2019
6.310
6.310
6.010
6.270
113,890
+0.01(+0.16%)
Apr 16, 2019
6.170
6.380
6.080
6.260
88,481
+0.13(+2.12%)
Apr 15, 2019
6.270
6.270
5.940
6.130
170,725
-0.13(-2.08%)
Apr 12, 2019
6.720
6.850
6.080
6.260
230,900
-0.42(-6.29%)
Apr 11, 2019
6.250
7.220
6.250
6.680
595,447
+0.38(+6.03%)
Apr 10, 2019
5.760
6.310
5.740
6.300
208,722
+0.58(+10.14%)
Apr 09, 2019
5.770
5.820
5.615
5.720
134,238
-0.05(-0.87%)
Apr 08, 2019
6.000
6.000
5.660
5.770
100,135
-0.20(-3.35%)
Apr 05, 2019
5.640
6.240
5.598
5.970
199,100
+0.35(+6.23%)
Apr 04, 2019
5.290
5.740
5.200
5.620
205,839
+0.34(+6.44%)
Apr 03, 2019
5.220
5.462
5.170
5.280
318,351
+0.13(+2.52%)
Apr 02, 2019
4.900
5.230
4.850
5.150
233,627
+0.25(+5.10%)
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
.