Quantcast
SNDX

Syndax Pharmaceuticals, Inc. Common Stock Historical Stock Prices

$6.9
*  
0.06
0.86%
Get SNDX Alerts
*Delayed - data as of Apr. 24, 2019 15:01 ET  -  Find a broker to begin trading SNDX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    SNDX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:01 6.82 6.96 6.68 6.90 95,135
04/23/2019 6.38 7.07 6.38 6.96 258,893
04/22/2019 6.3 6.39 6.11 6.35 92,136
04/18/2019 6.31 6.37 6.11 6.29 143,340
04/17/2019 6.31 6.31 6.01 6.27 113,890
04/16/2019 6.17 6.38 6.08 6.26 88,481
04/15/2019 6.27 6.27 5.94 6.13 170,725
04/12/2019 6.72 6.85 6.08 6.26 230,988
04/11/2019 6.25 7.22 6.25 6.68 595,447
04/10/2019 5.76 6.31 5.74 6.3 208,714
04/09/2019 5.77 5.8199 5.6154 5.72 134,238
04/08/2019 6 6 5.66 5.77 100,135
04/05/2019 5.64 6.24 5.5979 5.97 199,187
04/04/2019 5.29 5.74 5.2 5.62 205,839
04/03/2019 5.22 5.4615 5.17 5.28 318,351
04/02/2019 4.9 5.23 4.85 5.15 233,625
04/01/2019 5.32 5.43 4.82 4.9 391,989
03/29/2019 5.39 5.55 5.11 5.25 149,520
03/28/2019 5.34 5.55 5.32 5.34 248,723
03/27/2019 5.07 5.96 4.97 5.34 1,311,198
03/26/2019 4.89 4.9199 4.58 4.6 94,735
03/25/2019 4.83 4.89 4.6 4.85 131,094
03/22/2019 4.86 4.9144 4.52 4.69 206,742
03/21/2019 5.02 5.11 4.87 4.89 106,457
03/20/2019 5.14 5.145 4.995 5.06 148,715
03/19/2019 5.23 5.28 5.05 5.11 154,716
03/18/2019 5.1 5.33 5.05 5.18 115,274
03/15/2019 5.16 5.32 4.98 5.12 213,417
03/14/2019 5.25 5.3 5.03 5.15 121,579
03/13/2019 5.5 5.58 5.22 5.24 190,980
03/12/2019 5.26 5.73 5.11 5.54 232,280
03/11/2019 5.47 5.61 5.15 5.24 160,851
03/08/2019 5.25 6.1 5.25 5.39 396,316
03/07/2019 6.06 6.33 5.96 6.27 130,211
03/06/2019 6.85 6.85 6.12 6.23 101,993
03/05/2019 6.79 7.115 6.79 6.84 113,974
03/04/2019 6.41 6.87 6.3269 6.86 183,460
03/01/2019 6.225 6.47 6.19 6.34 182,913
02/28/2019 6.17 6.32 6.05 6.17 112,551
02/27/2019 6.209 6.28 6.11 6.16 103,446
02/26/2019 6.24 6.43 6.191 6.26 113,501
02/25/2019 6.43 6.7234 6.234 6.28 123,825
02/22/2019 6.27 6.43 6.19 6.31 48,743
02/21/2019 6.12 6.42 6.1 6.23 72,881
02/20/2019 6.33 6.42 6.1 6.13 67,784
02/19/2019 6.36 6.5373 6.28 6.3 62,347
02/15/2019 6.1 6.42 6.04 6.39 82,947
02/14/2019 6.04 6.115 5.94 6.05 65,466
02/13/2019 6.09 6.13 5.98 6.08 50,557
02/12/2019 6.12 6.22 6.02 6.05 60,934
02/11/2019 6.05 6.07 5.93 6.04 68,170
02/08/2019 6.25 6.365 5.93 6 92,831
02/07/2019 6.33 6.51 6.06 6.29 175,054
02/06/2019 6.1 6.56 6.1 6.38 150,651
02/05/2019 5.74 6.22 5.66 6.12 167,337
02/04/2019 5.77 5.8 5.6 5.71 86,030
02/01/2019 5.6 5.76 5.52 5.75 112,899
01/31/2019 5.4 5.7 5.35 5.6 92,357
01/30/2019 5.28 5.52 5.12 5.46 91,461
01/29/2019 5.19 5.4 5.17 5.27 98,302
01/28/2019 5.37 5.37 5.12 5.17 169,083
01/25/2019 5.25 5.58 5.225 5.44 94,681
01/24/2019 5.17 5.35 5.125 5.19 118,974
01/23/2019 5.33 5.67 5.16 5.18 178,992
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio