Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Mar 29, 2018 14.23 14.23 14.23 0 +0.64(+4.71%)
Mar 28, 2018 14.19 14.53 13.34 13.59 279,328 -0.54(-3.82%)
Mar 27, 2018 14.83 14.96 14.07 14.13 201,578 -0.69(-4.66%)
Mar 26, 2018 14.15 14.90 14.03 14.82 234,317 +0.92(+6.62%)
Mar 23, 2018 14.49 14.76 13.82 13.90 225,084 -0.59(-4.07%)
Mar 22, 2018 14.27 14.88 14.08 14.49 534,039 +0.22(+1.54%)
Mar 21, 2018 13.74 14.37 13.59 14.27 237,142 +0.53(+3.86%)
Mar 20, 2018 13.71 14.07 13.28 13.74 382,293 +0.00(+0.00%)
Mar 19, 2018 13.76 14.00 12.81 13.74 454,922 -0.02(-0.15%)
Mar 16, 2018 12.49 14.78 12.49 13.76 762,170 +1.28(+10.26%)
Mar 15, 2018 13.69 13.79 12.43 12.48 858,523 -1.10(-8.10%)
Mar 14, 2018 10.70 13.81 10.61 13.58 2,543,221 +3.00(+28.36%)
Mar 13, 2018 10.05 10.75 10.00 10.58 455,582 +0.58(+5.80%)
Mar 12, 2018 9.830 10.18 9.350 10.00 686,452 +0.17(+1.73%)
Mar 09, 2018 9.890 9.982 9.400 9.830 425,663 -0.08(-0.81%)
Mar 08, 2018 9.810 10.19 9.460 9.910 325,479 +0.18(+1.85%)
Mar 07, 2018 9.760 10.22 9.560 9.730 382,324 -0.01(-0.10%)
Mar 06, 2018 9.450 9.900 8.537 9.740 615,437 -0.22(-2.21%)
Mar 05, 2018 9.940 10.08 9.651 9.960 259,127 +0.07(+0.71%)
Mar 02, 2018 9.280 9.921 9.280 9.890 295,781 +0.49(+5.21%)
Mar 01, 2018 8.920 9.500 8.910 9.400 241,574 +0.36(+3.98%)
Feb 28, 2018 9.230 9.250 8.900 9.040 363,127 -0.13(-1.42%)
Feb 27, 2018 9.000 9.482 9.000 9.170 224,175 +0.19(+2.12%)
Feb 26, 2018 9.170 9.191 8.760 8.980 154,158 -0.09(-0.99%)
Feb 23, 2018 9.130 9.240 8.625 9.070 236,728 -0.04(-0.44%)
Feb 22, 2018 9.520 9.560 8.900 9.110 333,308 -0.34(-3.60%)
Feb 21, 2018 9.260 9.790 9.260 9.450 199,521 +0.18(+1.94%)
Feb 20, 2018 9.420 9.820 9.220 9.270 284,093 -0.21(-2.22%)
Feb 16, 2018 9.480 9.480 9.480 0 -0.44(-4.44%)
Feb 15, 2018 9.560 10.06 9.450 9.920 319,080 +0.44(+4.64%)
Feb 14, 2018 9.000 9.700 8.900 9.480 303,851 +0.33(+3.61%)
Feb 13, 2018 9.030 9.359 8.710 9.150 255,244 +0.02(+0.22%)
Feb 12, 2018 9.010 9.240 8.855 9.130 238,862 +0.15(+1.67%)
Feb 09, 2018 9.730 9.840 8.500 8.980 532,988 -0.65(-6.75%)
Feb 08, 2018 10.27 9.560 9.630 348,201 -0.61(-5.96%)
Feb 07, 2018 10.78 10.93 10.19 10.24 296,014 -0.51(-4.74%)
Feb 06, 2018 10.28 10.99 10.19 10.75 317,540 +0.09(+0.84%)
Feb 05, 2018 10.99 11.31 10.46 10.66 395,502 -0.48(-4.31%)
Feb 02, 2018 11.19 11.20 10.56 11.14 358,906 -0.23(-2.02%)
Feb 01, 2018 11.62 11.72 10.92 11.37 479,377 +0.47(+4.31%)
Jan 31, 2018 11.22 11.85 10.61 10.90 416,850 -0.32(-2.85%)
Jan 30, 2018 12.11 12.11 11.05 11.22 542,812 -0.89(-7.35%)
Jan 29, 2018 11.45 12.49 11.39 12.11 665,109 +0.80(+7.07%)
Jan 26, 2018 10.72 11.63 10.50 11.31 462,209 +0.73(+6.90%)
Jan 25, 2018 10.08 11.19 9.980 10.58 594,377 +0.62(+6.22%)
Jan 24, 2018 10.41 10.41 9.721 9.960 343,318 -0.53(-5.05%)
Jan 23, 2018 11.08 11.27 10.20 10.49 471,929 -0.33(-3.05%)
Jan 22, 2018 10.57 11.37 10.35 10.82 563,058 +0.65(+6.39%)
Jan 19, 2018 9.770 10.55 9.500 10.17 762,745 +0.59(+6.16%)
Jan 18, 2018 9.070 9.900 9.070 9.580 1,407,733 +0.44(+4.81%)
Jan 17, 2018 9.290 9.290 9.000 9.140 139,471 -0.07(-0.76%)
Jan 16, 2018 9.270 9.600 9.170 9.210 273,510 +0.02(+0.22%)
Jan 12, 2018 9.190 9.190 9.190 0 -0.31(-3.26%)
Jan 11, 2018 9.350 9.610 9.200 9.500 114,894 +0.16(+1.71%)
Jan 10, 2018 9.340 187,144 -0.12(-1.27%)
Jan 09, 2018 8.950 9.690 8.860 9.460 320,300 +0.48(+5.35%)
Jan 08, 2018 9.800 9.955 8.810 8.980 350,217 -0.55(-5.77%)
Jan 05, 2018 9.330 10.70 8.930 9.530 835,158 +0.82(+9.41%)
Jan 04, 2018 8.890 8.890 8.440 8.710 91,969 -0.14(-1.58%)
Jan 03, 2018 8.800 8.903 8.560 8.850 117,405 +0.08(+0.91%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.