Syndax Pharmaceuticals, Inc. (SNDX)
NASDAQ: SNDX · Real-Time Price · USD
10.99
+0.29 (2.71%)
At close: May 12, 2025, 4:00 PM
11.30
+0.31 (2.82%)
After-hours: May 12, 2025, 7:56 PM EDT
Syndax Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 11.09 | 11.34 | 10.37 | 10.99 | 10.99 | 2.71% | 2,039,182 |
| May 9, 2025 | 11.17 | 11.48 | 10.69 | 10.70 | 10.70 | -2.82% | 2,336,466 |
| May 8, 2025 | 10.05 | 11.42 | 9.67 | 11.01 | 11.01 | 10.21% | 3,611,361 |
| May 7, 2025 | 10.91 | 11.12 | 9.91 | 9.99 | 9.99 | -6.11% | 4,290,648 |
| May 6, 2025 | 13.00 | 13.09 | 10.50 | 10.64 | 10.64 | -21.59% | 7,853,680 |
| May 5, 2025 | 13.99 | 14.13 | 13.51 | 13.57 | 13.57 | -1.17% | 4,437,959 |
| May 2, 2025 | 13.86 | 14.13 | 13.66 | 13.73 | 13.73 | -0.65% | 2,274,577 |
| May 1, 2025 | 14.16 | 14.20 | 13.68 | 13.82 | 13.82 | -2.33% | 1,471,870 |
| Apr 30, 2025 | 13.36 | 14.24 | 13.14 | 14.15 | 14.15 | 3.28% | 3,028,863 |
| Apr 29, 2025 | 13.45 | 13.98 | 13.25 | 13.70 | 13.70 | 2.09% | 1,658,920 |
| Apr 28, 2025 | 13.33 | 13.67 | 13.25 | 13.42 | 13.42 | 0.68% | 952,884 |
| Apr 25, 2025 | 13.11 | 13.61 | 13.02 | 13.33 | 13.33 | 0.23% | 756,269 |
| Apr 24, 2025 | 13.05 | 13.39 | 12.91 | 13.30 | 13.30 | 2.31% | 1,033,724 |
| Apr 23, 2025 | 13.35 | 13.59 | 12.81 | 13.00 | 13.00 | 0.62% | 1,342,692 |
| Apr 22, 2025 | 12.10 | 13.00 | 12.07 | 12.92 | 12.92 | 8.30% | 1,571,460 |
| Apr 21, 2025 | 11.35 | 12.48 | 11.20 | 11.93 | 11.93 | 3.38% | 2,474,395 |
| Apr 17, 2025 | 11.02 | 11.57 | 10.81 | 11.54 | 11.54 | 4.43% | 1,947,221 |
| Apr 16, 2025 | 11.22 | 11.33 | 10.85 | 11.05 | 11.05 | -2.47% | 1,571,952 |
| Apr 15, 2025 | 11.10 | 11.61 | 10.83 | 11.33 | 11.33 | 0.80% | 1,354,467 |
| Apr 14, 2025 | 11.40 | 11.47 | 10.77 | 11.24 | 11.24 | 0.72% | 1,589,264 |
| Apr 11, 2025 | 10.38 | 11.20 | 10.15 | 11.16 | 11.16 | 6.08% | 1,366,716 |
| Apr 10, 2025 | 11.01 | 11.29 | 9.72 | 10.52 | 10.52 | -8.68% | 5,398,707 |
| Apr 9, 2025 | 10.31 | 11.84 | 9.66 | 11.52 | 11.52 | 9.09% | 2,897,626 |
| Apr 8, 2025 | 11.32 | 11.70 | 10.36 | 10.56 | 10.56 | -4.09% | 2,452,714 |
| Apr 7, 2025 | 10.75 | 11.21 | 10.14 | 11.01 | 11.01 | -2.13% | 2,366,418 |
| Apr 4, 2025 | 12.07 | 12.17 | 11.09 | 11.25 | 11.25 | -9.71% | 1,843,240 |
| Apr 3, 2025 | 12.45 | 12.71 | 12.19 | 12.46 | 12.46 | -3.93% | 1,149,894 |
| Apr 2, 2025 | 11.99 | 13.01 | 11.85 | 12.97 | 12.97 | 7.99% | 2,330,048 |
| Apr 1, 2025 | 12.20 | 12.25 | 11.63 | 12.01 | 12.01 | -2.24% | 2,662,511 |
| Mar 31, 2025 | 12.85 | 12.98 | 12.12 | 12.29 | 12.29 | -6.79% | 2,495,997 |
| Mar 28, 2025 | 13.61 | 13.80 | 12.95 | 13.18 | 13.18 | -2.80% | 935,204 |
| Mar 27, 2025 | 13.14 | 13.74 | 13.00 | 13.56 | 13.56 | 3.27% | 866,315 |
| Mar 26, 2025 | 13.40 | 13.46 | 12.70 | 13.13 | 13.13 | -2.31% | 1,162,149 |
| Mar 25, 2025 | 13.76 | 13.77 | 13.23 | 13.44 | 13.44 | -2.11% | 809,268 |
| Mar 24, 2025 | 13.76 | 13.97 | 13.39 | 13.73 | 13.73 | 0.15% | 1,018,890 |
| Mar 21, 2025 | 13.93 | 14.29 | 13.69 | 13.71 | 13.71 | -2.77% | 2,077,177 |
| Mar 20, 2025 | 13.23 | 14.19 | 13.05 | 14.10 | 14.10 | 7.47% | 3,002,608 |
| Mar 19, 2025 | 12.51 | 13.15 | 12.45 | 13.12 | 13.12 | 4.04% | 1,249,049 |
| Mar 18, 2025 | 12.78 | 13.00 | 12.41 | 12.61 | 12.61 | -3.30% | 1,002,812 |
| Mar 17, 2025 | 13.08 | 13.32 | 12.89 | 13.04 | 13.04 | 0.69% | 1,127,079 |
| Mar 14, 2025 | 13.19 | 13.32 | 12.86 | 12.95 | 12.95 | -1.15% | 767,121 |
| Mar 13, 2025 | 13.18 | 13.53 | 13.00 | 13.10 | 13.10 | -0.15% | 1,548,303 |
| Mar 12, 2025 | 13.13 | 13.48 | 12.96 | 13.12 | 13.12 | 0.92% | 1,462,262 |
| Mar 11, 2025 | 12.37 | 13.13 | 12.26 | 13.00 | 13.00 | 3.75% | 1,702,727 |
| Mar 10, 2025 | 13.19 | 13.40 | 12.39 | 12.53 | 12.53 | -6.63% | 1,808,439 |
| Mar 7, 2025 | 14.20 | 14.39 | 13.24 | 13.42 | 13.42 | -6.09% | 3,422,109 |
| Mar 6, 2025 | 14.37 | 14.57 | 13.86 | 14.29 | 14.29 | -1.31% | 2,468,872 |
| Mar 5, 2025 | 14.29 | 14.62 | 14.00 | 14.48 | 14.48 | 0.70% | 2,010,238 |
| Mar 4, 2025 | 15.37 | 15.92 | 14.09 | 14.38 | 14.38 | -7.11% | 4,007,452 |
| Mar 3, 2025 | 16.05 | 16.50 | 14.84 | 15.48 | 15.48 | -1.02% | 3,144,772 |