Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Syndax Pharma (NQ: SNDX )

20.92 -1.02 (-4.65%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 12.69 12.79 11.83 12.14 244,962 -0.55(-4.33%)
May 30, 2017 13.24 13.24 12.36 12.69 230,412 -0.53(-4.01%)
May 26, 2017 12.92 13.25 12.82 13.22 205,183 +0.30(+2.32%)
May 25, 2017 12.87 13.26 12.57 12.92 1,965,328 -0.97(-6.98%)
May 24, 2017 13.80 14.91 13.61 13.89 423,886 -0.78(-5.32%)
May 23, 2017 14.59 14.74 14.10 14.67 118,431 +0.06(+0.41%)
May 22, 2017 14.47 14.64 13.90 14.61 179,832 +0.27(+1.88%)
May 19, 2017 13.65 15.43 13.63 14.34 399,564 +0.30(+2.14%)
May 18, 2017 14.54 15.19 13.70 14.04 899,503 +0.46(+3.39%)
May 17, 2017 10.80 15.34 10.76 13.58 4,281,076 +4.19(+44.62%)
May 16, 2017 9.090 9.658 9.000 9.390 87,644 +0.35(+3.87%)
May 15, 2017 8.760 9.200 8.690 9.040 68,889 +0.36(+4.15%)
May 12, 2017 8.670 8.960 8.340 8.680 52,911 +0.07(+0.81%)
May 11, 2017 8.330 8.890 8.220 8.610 105,242 +0.24(+2.87%)
May 10, 2017 7.760 8.750 7.710 8.370 132,248 +0.66(+8.56%)
May 09, 2017 8.010 8.341 7.409 7.710 207,322 -0.28(-3.50%)
May 08, 2017 8.420 8.420 7.900 7.990 96,321 -0.30(-3.62%)
May 05, 2017 8.500 8.640 8.060 8.290 40,503 -0.21(-2.47%)
May 04, 2017 8.640 9.010 8.160 8.500 45,535 -0.12(-1.39%)
May 03, 2017 8.820 9.140 8.350 8.620 103,545 -0.17(-1.93%)
May 02, 2017 9.190 9.280 8.670 8.790 49,795 -0.45(-4.87%)
May 01, 2017 9.570 10.03 9.150 9.240 41,763 -0.25(-2.63%)
Apr 28, 2017 9.500 9.929 9.380 9.490 42,154 +0.03(+0.32%)
Apr 27, 2017 9.500 9.920 9.235 9.460 62,493 -0.04(-0.42%)
Apr 26, 2017 9.800 10.01 9.300 9.500 112,377 -0.33(-3.36%)
Apr 25, 2017 10.31 10.49 9.670 9.830 174,747 -0.43(-4.19%)
Apr 24, 2017 10.66 11.18 10.00 10.26 42,126 -0.27(-2.56%)
Apr 21, 2017 11.14 11.85 10.40 10.53 93,324 -0.60(-5.39%)
Apr 20, 2017 11.35 11.70 10.16 11.13 53,397 -0.11(-0.98%)
Apr 19, 2017 10.94 11.75 10.92 11.24 58,397 +0.30(+2.74%)
Apr 18, 2017 10.52 11.02 10.15 10.94 81,856 +0.31(+2.92%)
Apr 17, 2017 10.94 11.07 10.52 10.63 47,876 -0.33(-3.01%)
Apr 13, 2017 11.15 11.45 10.80 10.96 34,658 -0.19(-1.70%)
Apr 12, 2017 11.70 11.70 10.93 11.15 38,985 -0.53(-4.54%)
Apr 11, 2017 11.73 11.84 11.20 11.68 36,922 -0.21(-1.77%)
Apr 10, 2017 12.50 12.70 11.76 11.89 31,826 -0.68(-5.41%)
Apr 07, 2017 12.40 12.69 11.83 12.57 59,220 +0.11(+0.88%)
Apr 06, 2017 12.88 12.88 11.85 12.46 104,140 -0.29(-2.27%)
Apr 05, 2017 13.32 13.34 12.51 12.75 91,427 -0.54(-4.06%)
Apr 04, 2017 13.00 13.38 12.94 13.29 30,736 +0.29(+2.23%)
Apr 03, 2017 13.72 13.72 12.91 13.00 79,519 -0.72(-5.25%)
Mar 31, 2017 13.95 14.00 13.50 13.72 59,145 -0.23(-1.65%)
Mar 30, 2017 14.02 14.08 13.45 13.95 44,586 +0.17(+1.23%)
Mar 29, 2017 13.71 13.84 13.44 13.78 94,326 +0.06(+0.44%)
Mar 28, 2017 13.00 13.82 12.88 13.72 81,765 +0.58(+4.41%)
Mar 27, 2017 12.90 13.38 12.74 13.14 55,209 +0.21(+1.62%)
Mar 24, 2017 13.20 14.51 12.90 12.93 42,114 -0.03(-0.23%)
Mar 23, 2017 12.87 13.00 12.56 12.96 50,035 +0.19(+1.49%)
Mar 22, 2017 13.19 13.52 12.48 12.77 79,888 -0.46(-3.48%)
Mar 21, 2017 14.32 14.85 13.04 13.23 70,698 -1.04(-7.29%)
Mar 20, 2017 14.65 14.99 14.04 14.27 54,572 -0.44(-2.99%)
Mar 17, 2017 14.47 14.93 14.41 14.71 47,894 +0.30(+2.08%)
Mar 16, 2017 15.00 15.70 14.35 14.41 190,131 -0.31(-2.11%)
Mar 15, 2017 14.76 14.87 13.94 14.72 84,131 +0.05(+0.34%)
Mar 14, 2017 14.86 14.89 13.97 14.67 72,954 -0.19(-1.28%)
Mar 13, 2017 13.30 14.99 13.30 14.86 96,809 +1.62(+12.24%)
Mar 10, 2017 13.06 13.50 12.55 13.24 64,246 +0.33(+2.56%)
Mar 09, 2017 12.45 13.19 12.18 12.91 79,540 +0.47(+3.78%)
Mar 08, 2017 11.78 12.94 11.78 12.44 138,095 +0.69(+5.87%)
Mar 07, 2017 11.82 12.01 11.34 11.75 265,759 -0.10(-0.84%)
Mar 06, 2017 12.22 12.26 11.51 11.85 119,659 -0.36(-2.95%)
Mar 03, 2017 12.13 12.54 11.75 12.21 143,909 +0.19(+1.58%)
Mar 02, 2017 11.88 12.91 11.76 12.02 180,559 +0.39(+3.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.