-
5 DAY PERFORMANCE
-2.23% -
1 MONTH PERFORMANCE
-3.98% -
3 MONTH PERFORMANCE
-10.08% -
6 MONTH PERFORMANCE
-17.78% -
YEAR-TO-DATE PERFORMANCE
-12.91% -
1 YEAR PERFORMANCE
+46.57%
Syndax Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $18.83 | $18.82 (-0.05%) | $19.10 | $18.72 | 559,815 | $1.60 B |
| 10/03/2024 | $19.38 | $18.69 (-3.56%) | $19.38 | $18.67 | 768,100 | $1.59 B |
| 10/02/2024 | $19.78 | $19.44 (-1.72%) | $19.91 | $19.30 | 886,724 | $1.66 B |
| 10/01/2024 | $19.07 | $19.89 (4.3%) | $19.94 | $18.80 | 1.53 M | $1.70 B |
| 09/30/2024 | $18.70 | $19.25 (2.94%) | $19.59 | $18.70 | 1.16 M | $1.64 B |
| 09/27/2024 | $18.83 | $18.89 (0.32%) | $19.20 | $18.43 | 1.84 M | $1.61 B |
| 09/26/2024 | $18.21 | $18.16 (-0.27%) | $18.28 | $17.92 | 621,400 | $1.55 B |
| 09/25/2024 | $18.56 | $18.02 (-2.91%) | $18.65 | $18.00 | 667,102 | $1.54 B |
| 09/24/2024 | $17.89 | $18.28 (2.18%) | $18.54 | $17.72 | 875,800 | $1.56 B |
| 09/23/2024 | $18.38 | $17.93 (-2.45%) | $18.57 | $17.86 | 937,700 | $1.53 B |
| 09/20/2024 | $18.64 | $18.27 (-1.98%) | $18.69 | $18.24 | 1.23 M | $1.56 B |
| 09/19/2024 | $18.35 | $18.63 (1.53%) | $19.04 | $17.85 | 2.03 M | $1.59 B |
| 09/18/2024 | $18.07 | $18.00 (-0.39%) | $18.22 | $17.34 | 1.96 M | $1.53 B |
| 09/17/2024 | $18.34 | $18.06 (-1.53%) | $18.63 | $17.99 | 1.11 M | $1.54 B |
| 09/16/2024 | $19.14 | $18.20 (-4.91%) | $19.20 | $18.02 | 1.22 M | $1.55 B |
| 09/13/2024 | $18.15 | $19.12 (5.34%) | $19.33 | $18.15 | 807,600 | $1.63 B |
| 09/12/2024 | $18.48 | $17.99 (-2.65%) | $18.64 | $17.95 | 766,200 | $1.53 B |
| 09/11/2024 | $18.66 | $18.32 (-1.82%) | $18.76 | $18.08 | 2.96 M | $1.56 B |
| 09/10/2024 | $18.82 | $18.81 (-0.05%) | $19.19 | $18.60 | 2.61 M | $1.60 B |
| 09/09/2024 | $19.20 | $18.80 (-2.08%) | $19.41 | $18.78 | 929,632 | $1.60 B |
| 09/06/2024 | $19.60 | $19.10 (-2.55%) | $19.69 | $19.06 | 401,403 | $1.63 B |
| 09/05/2024 | $19.66 | $19.60 (-0.31%) | $19.93 | $19.31 | 907,923 | $1.67 B |
| 09/04/2024 | $20.41 | $19.65 (-3.72%) | $20.44 | $19.32 | 761,246 | $1.68 B |
| 09/03/2024 | $20.55 | $20.54 (-0.05%) | $21.56 | $20.41 | 735,333 | $1.75 B |
| 08/30/2024 | $20.38 | $20.55 (0.83%) | $20.58 | $20.11 | 576,748 | $1.75 B |
| 08/29/2024 | $20.79 | $20.21 (-2.79%) | $21.00 | $20.20 | 636,700 | $1.72 B |
| 08/28/2024 | $20.62 | $20.66 (0.19%) | $21.02 | $20.62 | 358,710 | $1.76 B |
| 08/27/2024 | $20.82 | $20.81 (-0.05%) | $21.05 | $20.25 | 864,800 | $1.77 B |
| 08/26/2024 | $20.70 | $20.93 (1.11%) | $21.16 | $20.55 | 712,400 | $1.78 B |
| 08/23/2024 | $20.53 | $20.58 (0.24%) | $20.84 | $20.33 | 532,100 | $1.75 B |
| 08/22/2024 | $20.38 | $20.32 (-0.29%) | $20.51 | $20.10 | 424,905 | $1.73 B |
| 08/21/2024 | $20.51 | $20.32 (-0.93%) | $20.89 | $20.21 | 501,840 | $1.73 B |
| 08/20/2024 | $20.36 | $20.44 (0.39%) | $20.63 | $20.28 | 605,000 | $1.74 B |
| 08/19/2024 | $19.70 | $20.50 (4.06%) | $20.54 | $19.70 | 576,921 | $1.75 B |
| 08/16/2024 | $20.03 | $19.93 (-0.5%) | $20.15 | $19.79 | 632,845 | $1.70 B |
| 08/15/2024 | $20.28 | $19.96 (-1.58%) | $20.90 | $19.70 | 1.48 M | $1.70 B |
| 08/14/2024 | $19.92 | $19.58 (-1.71%) | $20.25 | $19.26 | 881,300 | $1.67 B |
| 08/13/2024 | $19.81 | $19.87 (0.3%) | $20.09 | $19.58 | 735,300 | $1.69 B |
| 08/12/2024 | $20.05 | $19.64 (-2.04%) | $20.16 | $19.35 | 1.25 M | $1.67 B |
| 08/09/2024 | $20.00 | $20.04 (0.2%) | $20.23 | $19.65 | 823,118 | $1.71 B |
| 08/08/2024 | $19.83 | $19.99 (0.81%) | $20.42 | $19.70 | 637,325 | $1.70 B |
| 08/07/2024 | $20.34 | $19.52 (-4.03%) | $20.45 | $19.49 | 682,309 | $1.66 B |
| 08/06/2024 | $19.76 | $19.90 (0.71%) | $20.40 | $19.43 | 1.07 M | $1.70 B |
| 08/05/2024 | $19.91 | $19.66 (-1.26%) | $20.29 | $19.35 | 1.17 M | $1.68 B |
| 08/02/2024 | $20.88 | $21.04 (0.77%) | $21.94 | $20.10 | 1.67 M | $1.79 B |
| 08/01/2024 | $22.83 | $22.00 (-3.64%) | $22.98 | $21.97 | 1.32 M | $1.88 B |
| 07/31/2024 | $22.71 | $22.70 (-0.04%) | $23.37 | $22.16 | 1.33 M | $1.94 B |
| 07/30/2024 | $21.94 | $22.41 (2.14%) | $22.52 | $21.92 | 1.28 M | $1.91 B |
| 07/29/2024 | $20.97 | $21.99 (4.86%) | $22.05 | $20.45 | 3.16 M | $1.88 B |
| 07/26/2024 | $24.88 | $24.49 (-1.57%) | $25.07 | $24.43 | 461,403 | $2.09 B |
| 07/25/2024 | $23.79 | $24.63 (3.53%) | $24.93 | $23.64 | 1.41 M | $2.10 B |
| 07/24/2024 | $23.11 | $23.50 (1.69%) | $23.68 | $23.07 | 593,400 | $2.00 B |
| 07/23/2024 | $23.31 | $23.28 (-0.13%) | $23.73 | $23.09 | 719,200 | $1.98 B |
| 07/22/2024 | $23.24 | $23.39 (0.65%) | $23.62 | $23.20 | 578,999 | $1.99 B |
| 07/19/2024 | $23.23 | $23.08 (-0.65%) | $23.48 | $22.88 | 507,590 | $1.97 B |
| 07/18/2024 | $23.67 | $23.22 (-1.9%) | $24.73 | $22.80 | 653,339 | $1.98 B |
| 07/17/2024 | $24.45 | $23.69 (-3.11%) | $24.76 | $23.44 | 1.46 M | $2.02 B |
| 07/16/2024 | $24.93 | $24.81 (-0.48%) | $25.07 | $24.58 | 1.51 M | $2.11 B |
| 07/15/2024 | $23.66 | $24.38 (3.04%) | $24.50 | $23.44 | 825,373 | $2.08 B |
| 07/12/2024 | $23.80 | $23.48 (-1.34%) | $23.96 | $23.22 | 849,863 | $2.00 B |
| 07/11/2024 | $23.25 | $23.50 (1.08%) | $23.80 | $22.76 | 1.07 M | $2.00 B |
| 07/10/2024 | $22.61 | $22.69 (0.35%) | $22.99 | $22.11 | 1.05 M | $1.93 B |
| 07/09/2024 | $21.21 | $22.57 (6.41%) | $22.61 | $20.84 | 1.47 M | $1.92 B |
| 07/08/2024 | $21.11 | $21.13 (0.09%) | $21.34 | $20.76 | 692,079 | $1.80 B |
| 07/05/2024 | $20.00 | $20.93 (4.65%) | $20.98 | $19.70 | 911,642 | $1.78 B |