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 )

20.13 +0.81 (+4.19%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 12, 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 (%)
Sep 30, 2016 15.04 15.62 14.79 15.16 107,011 +0.27(+1.81%)
Sep 29, 2016 14.53 15.05 14.19 14.89 117,640 +0.59(+4.13%)
Sep 28, 2016 12.80 14.44 12.69 14.30 229,442 +1.38(+10.68%)
Sep 27, 2016 13.21 13.66 12.22 12.92 316,244 -0.15(-1.15%)
Sep 26, 2016 13.30 13.41 12.76 13.07 57,538 -0.23(-1.73%)
Sep 23, 2016 13.90 13.90 13.16 13.30 58,395 -0.35(-2.56%)
Sep 22, 2016 13.92 14.30 13.56 13.65 53,827 -0.39(-2.78%)
Sep 21, 2016 14.04 14.13 13.52 14.04 58,592 -0.02(-0.14%)
Sep 20, 2016 14.09 14.57 13.47 14.06 95,843 +0.26(+1.88%)
Sep 19, 2016 15.22 15.22 13.71 13.80 190,779 -1.21(-8.06%)
Sep 16, 2016 14.79 15.27 14.79 15.01 288,021 +0.12(+0.81%)
Sep 15, 2016 14.44 15.17 14.23 14.89 125,346 +0.81(+5.75%)
Sep 14, 2016 13.48 14.24 13.47 14.08 41,981 +0.82(+6.18%)
Sep 13, 2016 13.98 13.98 12.57 13.26 132,088 -0.30(-2.21%)
Sep 12, 2016 13.27 14.11 13.16 13.56 62,747 +0.18(+1.35%)
Sep 09, 2016 13.73 13.96 13.20 13.38 91,952 -0.31(-2.26%)
Sep 08, 2016 13.95 14.68 13.37 13.69 357,049 -0.54(-3.79%)
Sep 07, 2016 14.12 14.50 13.92 14.23 74,241 +0.08(+0.57%)
Sep 06, 2016 14.51 14.73 14.08 14.15 42,843 +0.14(+1.00%)
Sep 02, 2016 14.01 14.01 14.01 14.01 15,100 +0.07(+0.50%)
Sep 01, 2016 14.22 14.61 13.77 13.94 11,663 -0.24(-1.69%)
Aug 31, 2016 14.15 14.33 14.15 14.18 10,198 -0.01(-0.07%)
Aug 30, 2016 14.39 14.68 14.14 14.19 19,132 -0.23(-1.60%)
Aug 29, 2016 14.20 14.42 14.07 14.42 16,146 +0.27(+1.91%)
Aug 26, 2016 13.59 14.37 13.55 14.15 66,233 +0.46(+3.36%)
Aug 25, 2016 14.78 15.18 13.35 13.69 64,864 -1.13(-7.62%)
Aug 24, 2016 17.25 17.45 14.67 14.82 158,221 -2.31(-13.49%)
Aug 23, 2016 15.00 18.03 14.95 17.13 334,968 +2.19(+14.66%)
Aug 22, 2016 14.26 14.94 13.92 14.94 31,231 +1.09(+7.87%)
Aug 19, 2016 13.93 14.07 13.80 13.85 36,142 -0.07(-0.50%)
Aug 18, 2016 14.19 14.19 13.85 13.92 27,923 -0.14(-1.00%)
Aug 17, 2016 13.80 14.29 13.77 14.06 44,394 +0.05(+0.36%)
Aug 16, 2016 14.21 14.24 13.92 14.01 29,942 -0.07(-0.50%)
Aug 15, 2016 14.00 14.46 13.68 14.08 100,947 +0.07(+0.50%)
Aug 12, 2016 13.97 14.50 13.95 14.01 87,809 -0.06(-0.43%)
Aug 11, 2016 14.12 14.12 13.83 14.07 39,137 +0.04(+0.29%)
Aug 10, 2016 14.28 14.28 13.20 14.03 14,225 -0.17(-1.20%)
Aug 09, 2016 13.24 14.50 13.24 14.20 135,696 +0.92(+6.93%)
Aug 08, 2016 12.59 13.30 12.57 13.28 20,677 +0.67(+5.31%)
Aug 05, 2016 12.63 12.75 12.52 12.61 16,541 +0.07(+0.56%)
Aug 04, 2016 12.62 12.90 12.54 12.54 10,906 -0.08(-0.63%)
Aug 03, 2016 12.63 12.63 12.47 12.62 15,113 +0.16(+1.28%)
Aug 02, 2016 12.30 12.61 12.30 12.46 24,554 +0.24(+1.96%)
Aug 01, 2016 12.44 12.83 12.21 12.22 27,038 -0.20(-1.61%)
Jul 29, 2016 12.18 12.43 12.01 12.42 26,769 +0.25(+2.05%)
Jul 28, 2016 12.31 12.43 12.01 12.17 17,295 -0.09(-0.73%)
Jul 27, 2016 12.10 12.35 12.03 12.26 39,638 +0.20(+1.66%)
Jul 26, 2016 12.35 12.35 11.97 12.06 15,451 -0.09(-0.74%)
Jul 25, 2016 12.45 12.45 12.11 12.15 13,036 -0.30(-2.41%)
Jul 22, 2016 12.20 12.49 11.98 12.45 28,697 +0.31(+2.55%)
Jul 21, 2016 12.02 12.22 11.76 12.14 46,194 +0.10(+0.83%)
Jul 20, 2016 12.24 12.24 11.89 12.04 90,176 +0.19(+1.60%)
Jul 19, 2016 11.98 12.57 11.79 11.85 109,585 -0.01(-0.08%)
Jul 18, 2016 11.78 12.13 11.54 11.86 29,911 -0.03(-0.25%)
Jul 15, 2016 11.26 11.99 11.16 11.89 83,338 +0.63(+5.60%)
Jul 14, 2016 11.58 11.62 11.08 11.26 39,132 -0.13(-1.14%)
Jul 13, 2016 11.47 11.76 11.20 11.39 67,852 -0.01(-0.09%)
Jul 12, 2016 11.05 11.69 10.74 11.40 87,653 +0.81(+7.65%)
Jul 11, 2016 10.97 11.24 10.55 10.59 22,943 -0.23(-2.13%)
Jul 08, 2016 10.35 10.96 10.31 10.82 40,250 +0.51(+4.95%)
Jul 07, 2016 10.16 10.37 9.870 10.31 55,171 +0.51(+5.20%)
Jul 05, 2016 10.03 10.65 9.600 9.800 60,060 -0.12(-1.21%)
Jul 01, 2016 9.980 9.920 9.920 9.920 63,000 +0.07(+0.71%)
Jun 30, 2016 9.850 10.43 9.620 9.850 115,509 +0.06(+0.61%)
Jun 29, 2016 9.720 9.930 9.230 9.790 97,127 +0.12(+1.24%)
Jun 28, 2016 9.430 9.845 9.120 9.670 98,260 +0.61(+6.73%)
Jun 27, 2016 10.46 10.51 8.970 9.060 70,175 -1.60(-15.01%)
Jun 24, 2016 11.31 11.50 10.40 10.66 462,672 -0.86(-7.47%)
Jun 23, 2016 11.52 11.62 11.05 11.52 45,884 +0.15(+1.32%)
Jun 22, 2016 11.60 11.92 11.23 11.37 64,239 -0.26(-2.24%)
Jun 21, 2016 12.57 12.58 11.11 11.63 184,077 -0.92(-7.33%)
Jun 20, 2016 13.08 13.08 12.33 12.55 78,032 +0.23(+1.87%)
Jun 17, 2016 12.14 12.77 12.14 12.32 230,476 -0.29(-2.30%)
Jun 16, 2016 12.99 12.99 12.44 12.61 82,633 -0.02(-0.16%)
Jun 15, 2016 13.09 13.09 12.30 12.63 130,033 -0.02(-0.16%)
Jun 14, 2016 13.71 13.74 12.31 12.65 180,710 -0.33(-2.54%)
Jun 13, 2016 14.49 14.49 12.71 12.98 66,293 -0.19(-1.44%)
Jun 10, 2016 13.56 13.72 13.05 13.17 45,268 -0.41(-3.02%)
Jun 09, 2016 14.11 14.50 13.45 13.58 17,677 -0.66(-4.63%)
Jun 08, 2016 14.72 14.80 14.10 14.24 36,479 +0.01(+0.07%)
Jun 07, 2016 14.12 14.75 14.12 14.23 183,818 +0.43(+3.12%)
Jun 06, 2016 13.73 14.00 13.35 13.80 74,353 +0.60(+4.55%)
Jun 03, 2016 13.06 13.71 13.00 13.20 140,055 -0.51(-3.72%)
Jun 02, 2016 13.80 13.80 13.30 13.71 65,537 +0.19(+1.41%)
Jun 01, 2016 13.65 13.81 13.45 13.52 34,022 -0.22(-1.60%)
May 31, 2016 13.80 13.82 13.37 13.74 46,230 -0.15(-1.08%)
May 27, 2016 14.27 13.89 13.89 13.89 156,100 -0.19(-1.35%)
May 26, 2016 13.54 14.15 13.16 14.08 112,954 +0.36(+2.62%)
May 25, 2016 14.16 14.19 13.23 13.72 134,282 -0.58(-4.06%)
May 24, 2016 14.30 14.63 14.15 14.30 46,247 +0.00(+0.00%)
May 23, 2016 13.70 14.30 12.79 14.30 128,425 +1.05(+7.92%)
May 20, 2016 13.73 15.00 12.95 13.25 128,801 -0.14(-1.05%)
May 19, 2016 12.80 13.39 12.51 13.39 35,535 +0.56(+4.36%)
May 18, 2016 12.69 12.95 12.34 12.83 12,380 +0.35(+2.80%)
May 17, 2016 12.71 12.74 12.20 12.48 32,523 -0.41(-3.18%)
May 16, 2016 12.62 14.02 12.62 12.89 70,147 +0.14(+1.10%)
May 13, 2016 13.36 13.36 12.01 12.75 131,767 -0.66(-4.92%)
May 12, 2016 13.59 13.60 12.50 13.41 108,206 -0.39(-2.83%)
May 11, 2016 13.71 14.03 13.59 13.80 3,287 -0.01(-0.07%)
May 10, 2016 14.46 14.46 13.76 13.81 3,856 -0.51(-3.56%)
May 09, 2016 14.69 14.69 14.23 14.32 5,605 -0.17(-1.17%)
May 06, 2016 14.00 14.69 14.00 14.49 16,267 +0.48(+3.43%)
May 05, 2016 14.21 14.72 13.95 14.01 17,441 -0.03(-0.21%)
May 04, 2016 14.24 14.75 14.04 14.04 23,598 -0.79(-5.33%)
May 03, 2016 14.70 15.24 13.75 14.83 67,594 -0.02(-0.13%)
May 02, 2016 14.10 15.07 13.73 14.85 22,826 +1.16(+8.47%)
Apr 29, 2016 13.78 14.00 13.66 13.69 16,279 -0.10(-0.73%)
Apr 28, 2016 14.24 14.48 13.70 13.79 33,878 -0.62(-4.30%)
Apr 27, 2016 14.90 15.36 14.15 14.41 63,896 -1.04(-6.73%)
Apr 26, 2016 15.29 15.55 14.50 15.45 44,708 +0.29(+1.91%)
Apr 25, 2016 15.89 15.90 15.00 15.16 65,624 -0.64(-4.05%)
Apr 22, 2016 15.66 15.96 15.66 15.80 18,688 +0.08(+0.51%)
Apr 21, 2016 15.48 16.00 15.25 15.72 20,711 -0.14(-0.88%)
Apr 20, 2016 15.90 15.95 15.07 15.86 18,659 -0.01(-0.06%)
Apr 19, 2016 15.41 15.89 14.85 15.87 53,065 +0.32(+2.06%)
Apr 18, 2016 15.67 16.04 15.46 15.55 9,105 -0.19(-1.21%)
Apr 15, 2016 15.69 16.10 15.00 15.74 50,372 +0.12(+0.77%)
Apr 14, 2016 16.26 16.26 15.08 15.62 149,197 -0.25(-1.58%)
Apr 13, 2016 15.77 16.19 15.00 15.87 90,310 +0.57(+3.73%)
Apr 12, 2016 15.21 15.80 14.69 15.30 56,172 +0.12(+0.79%)
Apr 11, 2016 15.10 15.62 14.52 15.18 103,842 +0.05(+0.33%)
Apr 08, 2016 16.49 16.49 14.03 15.13 175,545 -1.29(-7.86%)
Apr 07, 2016 17.04 17.04 15.25 16.42 155,911 -0.18(-1.08%)
Apr 06, 2016 15.43 17.42 14.73 16.60 308,120 +1.32(+8.64%)
Apr 05, 2016 14.02 15.57 13.94 15.28 204,236 +1.19(+8.45%)
Apr 04, 2016 13.10 14.18 13.09 14.09 44,312 +0.98(+7.48%)
Apr 01, 2016 13.53 13.53 13.10 13.11 56,503 -0.21(-1.58%)
Mar 31, 2016 12.82 13.95 12.71 13.32 227,908 +0.73(+5.80%)
Mar 30, 2016 13.30 13.68 12.22 12.59 97,489 -0.65(-4.91%)
Mar 29, 2016 13.94 14.24 12.70 13.24 59,792 -0.32(-2.36%)
Mar 28, 2016 12.95 13.87 12.80 13.56 138,324 +0.94(+7.45%)
Mar 24, 2016 13.17 12.62 12.62 12.62 28,900 -0.17(-1.33%)
Mar 23, 2016 13.24 13.95 12.11 12.79 141,901 -0.52(-3.91%)
Mar 22, 2016 12.12 13.46 11.52 13.31 110,499 +1.40(+11.75%)
Mar 21, 2016 11.85 12.03 11.06 11.91 22,528 +0.39(+3.39%)
Mar 18, 2016 11.71 11.90 11.01 11.52 71,057 +0.28(+2.49%)
Mar 17, 2016 11.78 12.29 11.13 11.24 86,237 -0.48(-4.10%)
Mar 16, 2016 12.08 12.35 11.09 11.72 43,652 -0.57(-4.64%)
Mar 15, 2016 11.75 12.57 11.75 12.29 34,479 +0.29(+2.42%)
Mar 14, 2016 12.90 12.90 11.52 12.00 152,639 -0.73(-5.73%)
Mar 11, 2016 13.45 13.45 12.38 12.73 101,254 -0.58(-4.36%)
Mar 10, 2016 15.00 16.19 12.97 13.31 302,389 -1.52(-10.25%)
Mar 09, 2016 13.50 16.30 13.10 14.83 356,794 +1.28(+9.45%)
Mar 08, 2016 10.81 14.40 10.60 13.55 174,252 +2.55(+23.18%)
Mar 07, 2016 11.65 11.68 10.85 11.00 114,887 -0.85(-7.17%)
Mar 04, 2016 12.06 12.10 11.85 11.85 430,154 -0.16(-1.33%)
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.