Syndax Pharmaceuticals, Inc. (SNDX)
NASDAQ: SNDX · Real-Time Price · USD
13.45
+0.48 (3.70%)
At close: Aug 13, 2025, 4:00 PM
13.46
+0.01 (0.07%)
Pre-market: Aug 14, 2025, 9:01 AM EDT
Syndax Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 13.17 | 13.60 | 13.02 | 13.45 | 13.45 | 3.70% | 2,342,743 |
| Aug 12, 2025 | 12.67 | 13.29 | 12.62 | 12.97 | 12.97 | 3.68% | 2,334,444 |
| Aug 11, 2025 | 12.43 | 12.65 | 12.10 | 12.51 | 12.51 | 0.24% | 2,983,304 |
| Aug 8, 2025 | 12.68 | 12.95 | 12.23 | 12.48 | 12.48 | -1.89% | 2,854,117 |
| Aug 7, 2025 | 12.90 | 13.12 | 12.59 | 12.72 | 12.72 | -1.32% | 2,141,291 |
| Aug 6, 2025 | 12.90 | 13.25 | 12.31 | 12.89 | 12.89 | 2.55% | 5,888,584 |
| Aug 5, 2025 | 12.41 | 12.99 | 11.91 | 12.57 | 12.57 | 21.10% | 9,129,764 |
| Aug 4, 2025 | 9.99 | 10.47 | 9.68 | 10.38 | 10.38 | 4.01% | 3,199,456 |
| Aug 1, 2025 | 9.87 | 10.03 | 9.49 | 9.98 | 9.98 | 0.60% | 1,733,016 |
| Jul 31, 2025 | 9.77 | 10.04 | 9.57 | 9.92 | 9.92 | -0.70% | 1,989,159 |
| Jul 30, 2025 | 10.61 | 10.75 | 9.85 | 9.99 | 9.99 | -3.48% | 2,131,539 |
| Jul 29, 2025 | 9.82 | 10.64 | 9.49 | 10.35 | 10.35 | 8.15% | 3,300,354 |
| Jul 28, 2025 | 9.66 | 9.72 | 9.42 | 9.57 | 9.57 | -0.62% | 1,281,681 |
| Jul 25, 2025 | 10.00 | 10.00 | 9.55 | 9.63 | 9.63 | -3.60% | 1,267,975 |
| Jul 24, 2025 | 10.32 | 10.32 | 9.92 | 9.99 | 9.99 | -2.25% | 1,329,548 |
| Jul 23, 2025 | 10.48 | 10.54 | 10.13 | 10.22 | 10.22 | -0.87% | 1,729,430 |
| Jul 22, 2025 | 9.79 | 10.37 | 9.68 | 10.31 | 10.31 | 5.96% | 1,892,325 |
| Jul 21, 2025 | 9.51 | 9.90 | 9.38 | 9.73 | 9.73 | 2.85% | 1,779,315 |
| Jul 18, 2025 | 9.80 | 9.85 | 9.27 | 9.46 | 9.46 | -2.17% | 1,901,000 |
| Jul 17, 2025 | 9.26 | 9.81 | 9.16 | 9.67 | 9.67 | 4.54% | 1,391,279 |
| Jul 16, 2025 | 9.21 | 9.42 | 9.03 | 9.25 | 9.25 | 0.43% | 1,281,330 |
| Jul 15, 2025 | 9.90 | 10.02 | 9.15 | 9.21 | 9.21 | -6.50% | 1,710,340 |
| Jul 14, 2025 | 9.57 | 9.87 | 9.53 | 9.85 | 9.85 | 2.71% | 1,751,293 |
| Jul 11, 2025 | 9.74 | 9.82 | 9.48 | 9.59 | 9.59 | -2.34% | 1,505,887 |
| Jul 10, 2025 | 9.51 | 10.01 | 9.14 | 9.82 | 9.82 | 6.28% | 2,341,276 |
| Jul 9, 2025 | 8.83 | 9.46 | 8.81 | 9.24 | 9.24 | 5.60% | 3,135,810 |
| Jul 8, 2025 | 8.75 | 8.95 | 8.71 | 8.75 | 8.75 | 0.23% | 1,392,640 |
| Jul 7, 2025 | 8.97 | 9.14 | 8.59 | 8.73 | 8.73 | -3.00% | 1,809,244 |
| Jul 3, 2025 | 9.07 | 9.23 | 8.83 | 9.00 | 9.00 | - | 817,852 |
| Jul 2, 2025 | 8.80 | 9.50 | 8.77 | 9.00 | 9.00 | 2.04% | 1,789,122 |
| Jul 1, 2025 | 9.23 | 9.40 | 8.78 | 8.82 | 8.82 | -5.82% | 1,773,667 |
| Jun 30, 2025 | 9.06 | 9.56 | 8.92 | 9.37 | 9.37 | 3.60% | 2,218,474 |
| Jun 27, 2025 | 9.34 | 9.40 | 9.01 | 9.04 | 9.04 | -2.80% | 3,244,139 |
| Jun 26, 2025 | 8.95 | 9.35 | 8.74 | 9.30 | 9.30 | 4.49% | 2,688,841 |
| Jun 25, 2025 | 9.22 | 9.42 | 8.88 | 8.90 | 8.90 | -3.47% | 1,888,295 |
| Jun 24, 2025 | 9.30 | 9.47 | 8.94 | 9.22 | 9.22 | 0.33% | 2,876,221 |
| Jun 23, 2025 | 9.39 | 9.57 | 9.11 | 9.19 | 9.19 | -3.06% | 1,411,470 |
| Jun 20, 2025 | 9.78 | 9.82 | 9.21 | 9.48 | 9.48 | -2.17% | 2,638,469 |
| Jun 18, 2025 | 9.73 | 9.97 | 9.55 | 9.69 | 9.69 | 0.52% | 2,487,687 |
| Jun 17, 2025 | 9.94 | 10.10 | 9.60 | 9.64 | 9.64 | -3.50% | 1,806,460 |
| Jun 16, 2025 | 10.25 | 10.25 | 9.77 | 9.99 | 9.99 | -2.54% | 1,430,336 |
| Jun 13, 2025 | 10.44 | 10.58 | 10.05 | 10.25 | 10.25 | -3.94% | 1,310,579 |
| Jun 12, 2025 | 10.72 | 10.85 | 10.36 | 10.67 | 10.67 | -2.11% | 1,534,706 |
| Jun 11, 2025 | 11.30 | 11.38 | 10.85 | 10.90 | 10.90 | -3.02% | 889,807 |
| Jun 10, 2025 | 11.10 | 11.50 | 11.10 | 11.24 | 11.24 | 1.35% | 897,465 |
| Jun 9, 2025 | 11.60 | 11.78 | 11.00 | 11.09 | 11.09 | -3.14% | 1,081,155 |
| Jun 6, 2025 | 11.37 | 11.83 | 11.12 | 11.45 | 11.45 | 2.60% | 1,341,845 |
| Jun 5, 2025 | 10.83 | 11.31 | 10.52 | 11.16 | 11.16 | 1.82% | 1,112,890 |
| Jun 4, 2025 | 11.27 | 11.41 | 10.94 | 10.96 | 10.96 | -2.10% | 1,945,148 |
| Jun 3, 2025 | 11.07 | 11.31 | 10.85 | 11.20 | 11.20 | 1.96% | 1,335,141 |