Syndax Pharmaceuticals, Inc.SNDXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $21.53 | $21.88 | $21.52 | $21.66 | 60,325 |
| 2/2/2026 | $20.31 | $21.68 | $20.31 | $21.35 | 1.37M |
| 1/30/2026 | $20.54 | $20.71 | $19.99 | $20.31 | 2.00M |
| 1/29/2026 | $20.44 | $21.05 | $20.23 | $20.59 | 1.04M |
| 1/28/2026 | $21.30 | $21.41 | $20.50 | $20.55 | 864,004 |
| 1/27/2026 | $21.16 | $21.50 | $20.66 | $21.31 | 697,157 |
| 1/26/2026 | $20.08 | $22.18 | $19.79 | $21.40 | 2.51M |
| 1/23/2026 | $20.70 | $21.00 | $19.95 | $20.25 | 1.08M |
| 1/22/2026 | $20.48 | $21.02 | $20.25 | $20.79 | 1.30M |
| 1/21/2026 | $20.21 | $20.63 | $20.07 | $20.52 | 1.11M |
| 1/20/2026 | $20.10 | $20.71 | $19.71 | $20.23 | 1.14M |
| 1/16/2026 | $20.64 | $21.19 | $20.27 | $20.52 | 705,300 |
| 1/15/2026 | $21.24 | $21.49 | $20.61 | $20.67 | 1.39M |
| 1/14/2026 | $20.49 | $21.47 | $20.30 | $21.44 | 1.29M |
| 1/13/2026 | $20.34 | $20.54 | $19.57 | $20.47 | 1.19M |
| 1/12/2026 | $21.29 | $21.63 | $20.07 | $20.72 | 1.45M |
| 1/9/2026 | $21.38 | $21.60 | $20.91 | $21.00 | 1.04M |
| 1/8/2026 | $21.85 | $21.95 | $20.98 | $21.39 | 1.57M |
| 1/7/2026 | $20.38 | $22.41 | $20.38 | $22.11 | 2.02M |
| 1/6/2026 | $20.00 | $20.59 | $19.77 | $20.34 | 1.43M |
| 1/5/2026 | $21.35 | $21.54 | $19.61 | $20.22 | 1.66M |
| 1/2/2026 | $21.08 | $21.34 | $20.81 | $21.30 | 1.10M |
| 12/31/2025 | $20.82 | $21.37 | $20.62 | $21.01 | 958,800 |
| 12/30/2025 | $20.91 | $21.11 | $20.42 | $20.74 | 1.24M |
| 12/29/2025 | $21.12 | $21.41 | $20.87 | $21.07 | 703,335 |
| 12/26/2025 | $21.73 | $21.73 | $21.07 | $21.30 | 906,200 |
| 12/24/2025 | $21.66 | $21.76 | $21.34 | $21.60 | 453,100 |
| 12/23/2025 | $21.47 | $22.73 | $21.46 | $21.70 | 1.50M |
| 12/22/2025 | $20.52 | $21.50 | $20.28 | $21.48 | 1.37M |
| 12/19/2025 | $20.34 | $21.18 | $20.23 | $20.77 | 2.26M |
| 12/18/2025 | $20.59 | $20.73 | $20.12 | $20.23 | 1.03M |
| 12/17/2025 | $20.69 | $20.80 | $19.72 | $20.37 | 1.62M |
| 12/16/2025 | $20.64 | $21.43 | $20.60 | $20.72 | 1.69M |
| 12/15/2025 | $20.47 | $21.06 | $20.34 | $20.88 | 1.49M |
| 12/12/2025 | $20.31 | $20.52 | $20.00 | $20.37 | 1.18M |
| 12/11/2025 | $20.70 | $21.22 | $20.25 | $20.41 | 1.89M |
| 12/10/2025 | $19.65 | $20.80 | $19.11 | $20.62 | 2.40M |
| 12/9/2025 | $19.95 | $20.25 | $19.48 | $19.51 | 1.98M |
| 12/8/2025 | $20.32 | $20.47 | $19.43 | $19.98 | 2.37M |
| 12/5/2025 | $19.77 | $20.59 | $19.43 | $20.32 | 2.36M |
| 12/4/2025 | $19.55 | $20.03 | $19.31 | $19.74 | 1.49M |
| 12/3/2025 | $18.91 | $19.95 | $18.73 | $19.71 | 1.91M |
| 12/2/2025 | $19.20 | $19.27 | $18.36 | $18.79 | 1.71M |
| 12/1/2025 | $19.75 | $19.91 | $18.98 | $19.12 | 1.65M |
| 11/28/2025 | $19.99 | $20.20 | $19.71 | $19.82 | 852,300 |
| 11/26/2025 | $19.56 | $20.07 | $19.38 | $19.87 | 1.96M |
| 11/25/2025 | $19.76 | $20.08 | $18.87 | $19.45 | 2.77M |
| 11/24/2025 | $18.13 | $19.98 | $17.97 | $19.76 | 4.46M |
| 11/21/2025 | $16.95 | $17.62 | $16.75 | $17.44 | 1.87M |
| 11/20/2025 | $17.10 | $18.00 | $16.93 | $17.05 | 3.11M |
| 11/19/2025 | $16.96 | $17.46 | $16.65 | $16.71 | 1.94M |
| 11/18/2025 | $17.02 | $17.44 | $16.90 | $17.09 | 1.56M |
| 11/17/2025 | $16.54 | $17.50 | $16.36 | $17.18 | 3.16M |
| 11/14/2025 | $16.58 | $17.27 | $16.42 | $16.62 | 2.33M |
| 11/13/2025 | $16.79 | $18.00 | $15.55 | $16.66 | 4.57M |
| 11/12/2025 | $17.56 | $17.80 | $16.69 | $16.79 | 2.14M |
| 11/11/2025 | $15.76 | $17.75 | $15.67 | $17.73 | 3.53M |
| 11/10/2025 | $15.33 | $16.50 | $15.25 | $15.72 | 2.60M |
| 11/7/2025 | $14.57 | $15.06 | $13.88 | $15.04 | 2.16M |
| 11/6/2025 | $15.03 | $15.55 | $14.64 | $14.69 | 2.30M |
| 11/5/2025 | $15.12 | $15.29 | $14.27 | $15.10 | 3.36M |