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 )

19.27 -0.02 (-0.10%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Nov 30, 2018 5.040 5.190 4.960 5.100 139,400 +0.07(+1.39%)
Nov 29, 2018 5.100 5.270 5.000 5.030 385,547 -0.05(-0.98%)
Nov 28, 2018 4.910 5.090 4.700 5.080 355,016 +0.19(+3.89%)
Nov 27, 2018 5.150 5.350 4.840 4.890 235,203 -0.22(-4.31%)
Nov 26, 2018 4.990 5.160 4.860 5.110 191,068 +0.21(+4.29%)
Nov 23, 2018 4.900 5.075 4.800 4.900 118,300 -0.07(-1.41%)
Nov 21, 2018 4.970 4.970 4.970 0 +0.25(+5.30%)
Nov 20, 2018 4.680 5.140 4.640 4.720 265,468 +0.04(+0.85%)
Nov 19, 2018 4.850 4.890 4.421 4.680 409,129 -0.25(-5.07%)
Nov 16, 2018 4.970 5.040 4.660 4.930 190,300 +0.01(+0.20%)
Nov 15, 2018 4.820 5.040 4.640 4.920 139,149 +0.08(+1.65%)
Nov 14, 2018 5.270 5.330 4.820 4.840 184,089 -0.36(-6.92%)
Nov 13, 2018 5.450 5.550 5.110 5.200 157,155 -0.20(-3.70%)
Nov 12, 2018 5.440 5.510 5.140 5.400 183,980 -0.02(-0.37%)
Nov 09, 2018 5.510 5.550 5.140 5.420 285,100 -0.05(-0.91%)
Nov 08, 2018 5.440 5.690 5.330 5.470 223,653 +0.07(+1.30%)
Nov 07, 2018 5.300 5.450 5.156 5.400 196,188 +0.17(+3.25%)
Nov 06, 2018 5.310 5.750 4.770 5.230 578,025 +0.37(+7.61%)
Nov 05, 2018 5.090 5.200 4.780 4.860 248,004 -0.26(-5.08%)
Nov 02, 2018 5.000 5.350 4.890 5.120 203,700 +0.13(+2.61%)
Nov 01, 2018 4.830 5.170 4.730 4.990 416,637 +0.18(+3.74%)
Oct 31, 2018 4.860 4.860 4.440 4.810 376,130 +0.04(+0.94%)
Oct 30, 2018 4.610 4.940 4.610 4.765 255,091 +0.15(+3.36%)
Oct 29, 2018 4.930 5.000 4.360 4.610 662,125 -0.40(-7.98%)
Oct 26, 2018 4.940 5.170 4.500 5.010 1,618,100 -1.03(-17.05%)
Oct 25, 2018 6.010 6.120 5.876 6.040 387,301 +0.13(+2.20%)
Oct 24, 2018 6.500 6.500 5.880 5.910 285,193 -0.64(-9.77%)
Oct 23, 2018 6.550 6.900 6.370 6.550 468,491 -0.25(-3.68%)
Oct 22, 2018 7.250 7.250 5.700 6.800 938,595 -0.49(-6.72%)
Oct 19, 2018 7.230 7.600 7.090 7.290 287,800 +0.06(+0.83%)
Oct 18, 2018 7.270 7.316 7.080 7.230 201,046 -0.04(-0.55%)
Oct 17, 2018 7.020 7.360 6.910 7.270 151,907 +0.26(+3.71%)
Oct 16, 2018 6.670 7.040 6.560 7.010 224,052 +0.41(+6.21%)
Oct 15, 2018 6.470 6.760 6.222 6.600 213,849 +0.21(+3.29%)
Oct 12, 2018 6.690 6.750 6.300 6.390 210,400 -0.17(-2.59%)
Oct 11, 2018 6.550 6.810 6.100 6.560 344,955 -0.02(-0.30%)
Oct 10, 2018 7.020 7.080 6.530 6.580 381,382 -0.43(-6.13%)
Oct 09, 2018 7.340 7.380 6.945 7.010 342,847 -0.34(-4.63%)
Oct 08, 2018 7.740 7.810 7.110 7.350 394,830 -0.35(-4.55%)
Oct 05, 2018 7.830 8.100 7.520 7.700 197,700 -0.13(-1.66%)
Oct 04, 2018 7.990 8.000 7.660 7.830 203,647 -0.18(-2.25%)
Oct 03, 2018 7.980 8.210 7.820 8.010 221,402 +0.03(+0.38%)
Oct 02, 2018 8.470 8.570 7.760 7.980 442,634 -0.44(-5.23%)
Oct 01, 2018 8.370 9.150 7.720 8.420 1,101,516 +0.34(+4.21%)
Sep 28, 2018 7.120 8.240 6.955 8.080 1,526,600 +0.94(+13.17%)
Sep 27, 2018 6.970 7.160 6.650 7.140 380,785 +0.19(+2.73%)
Sep 26, 2018 7.110 7.350 6.810 6.950 422,283 -0.16(-2.25%)
Sep 25, 2018 6.650 7.290 6.500 7.110 655,794 -0.12(-1.66%)
Sep 24, 2018 6.780 7.320 6.700 7.230 569,966 +0.46(+6.79%)
Sep 21, 2018 7.150 7.340 6.475 6.770 609,000 -0.38(-5.31%)
Sep 20, 2018 6.960 7.220 6.800 7.150 233,247 +0.22(+3.17%)
Sep 19, 2018 6.970 7.140 6.860 6.930 175,061 -0.03(-0.43%)
Sep 18, 2018 6.910 7.020 6.760 6.960 162,686 +0.05(+0.72%)
Sep 17, 2018 6.940 7.179 6.770 6.910 286,191 -0.02(-0.29%)
Sep 14, 2018 6.600 6.960 6.550 6.930 361,300 +0.32(+4.84%)
Sep 13, 2018 6.400 6.899 6.320 6.610 270,044 +0.16(+2.48%)
Sep 12, 2018 7.160 7.250 6.415 6.450 360,821 -0.70(-9.79%)
Sep 11, 2018 6.920 7.340 6.900 7.150 222,416 +0.26(+3.77%)
Sep 10, 2018 7.050 7.070 6.670 6.890 222,635 -0.15(-2.13%)
Sep 07, 2018 7.130 7.240 6.990 7.040 134,600 -0.14(-1.95%)
Sep 06, 2018 7.480 7.480 7.010 7.180 221,850 -0.32(-4.27%)
Sep 05, 2018 7.480 7.580 7.160 7.500 197,298 +0.03(+0.40%)
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.