Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Syndax Pharmaceuticals, Inc. - Common Stock (NQ:SNDX)

16.33 +0.01 (+0.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2025	16.32	16.56	15.88	16.33	1,608,803	+0.01(+0.06%)
Aug 28, 2025	16.38	17.24	16.25	16.32	2,243,116	+0.06(+0.37%)
Aug 27, 2025	15.85	16.30	15.51	16.26	4,038,445	+0.41(+2.59%)
Aug 26, 2025	15.75	15.90	15.29	15.85	3,583,361	+0.19(+1.21%)
Aug 25, 2025	16.26	16.43	15.54	15.66	1,444,053	-0.58(-3.57%)
Aug 22, 2025	15.97	16.38	15.81	16.24	1,470,301	+0.40(+2.53%)
Aug 21, 2025	15.63	16.04	15.43	15.84	1,228,741	+0.10(+0.64%)
Aug 20, 2025	15.43	15.89	15.37	15.74	2,168,370	+0.35(+2.24%)
Aug 19, 2025	15.87	16.33	15.36	15.39	1,970,804	-0.47(-2.99%)
Aug 18, 2025	15.64	16.03	15.57	15.87	1,859,404	+0.13(+0.83%)
Aug 15, 2025	14.80	15.98	14.80	15.74	5,089,284	+1.01(+6.86%)
Aug 14, 2025	13.39	14.81	13.26	14.73	3,022,603	+1.28(+9.52%)
Aug 13, 2025	13.17	13.60	13.02	13.45	2,343,689	+0.48(+3.70%)
Aug 12, 2025	12.67	13.29	12.62	12.97	2,494,444	+0.46(+3.68%)
Aug 11, 2025	12.43	12.65	12.10	12.51	2,983,304	+0.03(+0.24%)
Aug 08, 2025	12.68	12.95	12.23	12.48	2,854,118	-0.24(-1.89%)
Aug 07, 2025	12.90	13.12	12.59	12.72	2,141,291	-0.17(-1.32%)
Aug 06, 2025	12.90	13.25	12.31	12.89	5,888,588	+0.32(+2.55%)
Aug 05, 2025	12.41	12.99	11.91	12.57	9,129,138	+2.19(+21.10%)
Aug 04, 2025	9.990	10.47	9.680	10.38	3,199,456	+0.40(+4.01%)
Aug 01, 2025	9.870	10.03	9.490	9.980	1,733,016	+0.06(+0.60%)
Jul 31, 2025	9.770	10.04	9.565	9.920	1,989,158	-0.07(-0.70%)
Jul 30, 2025	10.61	10.75	9.850	9.990	2,131,539	-0.36(-3.48%)
Jul 29, 2025	9.820	10.63	9.490	10.35	3,300,196	+0.78(+8.15%)
Jul 28, 2025	9.660	9.715	9.420	9.570	1,241,332	-0.06(-0.62%)
Jul 25, 2025	10.00	10.00	9.550	9.630	1,267,975	-0.36(-3.60%)
Jul 24, 2025	10.32	10.32	9.920	9.990	1,329,548	-0.23(-2.25%)
Jul 23, 2025	10.48	10.54	10.12	10.22	1,729,425	-0.09(-0.87%)
Jul 22, 2025	9.790	10.37	9.680	10.31	1,892,325	+0.58(+5.96%)
Jul 21, 2025	9.510	9.900	9.380	9.730	1,779,315	+0.27(+2.85%)
Jul 18, 2025	9.800	9.850	9.270	9.460	1,901,000	-0.21(-2.17%)
Jul 17, 2025	9.260	9.810	9.160	9.670	1,391,274	+0.42(+4.54%)
Jul 16, 2025	9.210	9.420	9.030	9.250	1,281,318	+0.04(+0.43%)
Jul 15, 2025	9.900	10.02	9.150	9.210	1,710,339	-0.64(-6.50%)
Jul 14, 2025	9.570	9.870	9.530	9.850	1,751,293	+0.26(+2.71%)
Jul 11, 2025	9.740	9.820	9.482	9.590	1,505,887	-0.23(-2.34%)
Jul 10, 2025	9.510	10.01	9.140	9.820	2,341,176	+0.58(+6.28%)
Jul 09, 2025	8.830	9.460	8.810	9.240	3,131,079	+0.49(+5.60%)
Jul 08, 2025	8.750	8.950	8.710	8.750	1,392,340	+0.02(+0.23%)
Jul 07, 2025	8.970	9.140	8.585	8.730	1,809,244	-0.27(-3.00%)
Jul 03, 2025	9.070	9.230	8.830	9.000	817,852	+0.00(+0.00%)
Jul 02, 2025	8.800	9.495	8.770	9.000	1,789,122	+0.18(+2.04%)
Jul 01, 2025	9.230	9.400	8.775	8.820	1,768,569	-0.54(-5.82%)
Jun 30, 2025	9.060	9.561	8.920	9.365	2,218,475	+0.33(+3.60%)
Jun 27, 2025	9.340	9.400	9.010	9.040	3,244,139	-0.26(-2.80%)
Jun 26, 2025	8.950	9.345	8.740	9.300	2,688,841	+0.40(+4.49%)
Jun 25, 2025	9.220	9.420	8.875	8.900	1,888,295	-0.32(-3.47%)
Jun 24, 2025	9.300	9.470	8.940	9.220	2,876,211	+0.03(+0.33%)
Jun 23, 2025	9.390	9.570	9.110	9.190	1,411,446	-0.29(-3.06%)
Jun 20, 2025	9.780	9.820	9.210	9.480	2,638,469	-0.21(-2.17%)
Jun 18, 2025	9.730	9.970	9.550	9.690	2,501,320	+0.05(+0.52%)
Jun 17, 2025	9.940	10.10	9.595	9.640	1,806,161	-0.35(-3.50%)
Jun 16, 2025	10.25	10.25	9.770	9.990	1,430,336	-0.26(-2.54%)
Jun 13, 2025	10.44	10.58	10.05	10.25	1,310,579	-0.42(-3.94%)
Jun 12, 2025	10.72	10.85	10.36	10.67	1,534,656	-0.23(-2.11%)
Jun 11, 2025	11.30	11.38	10.85	10.90	889,807	-0.34(-3.02%)
Jun 10, 2025	11.10	11.49	11.10	11.24	897,464	+0.15(+1.35%)
Jun 09, 2025	11.60	11.78	11.00	11.09	1,057,153	-0.36(-3.14%)
Jun 06, 2025	11.37	11.83	11.12	11.45	1,341,845	+0.29(+2.60%)
Jun 05, 2025	10.83	11.31	10.52	11.16	1,112,890	+0.20(+1.82%)
Jun 04, 2025	11.27	11.41	10.94	10.96	1,945,148	-0.23(-2.10%)
Jun 03, 2025	11.07	11.31	10.85	11.20	1,335,141	+0.21(+1.96%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Syndax Pharmaceuticals, Inc. - Common Stock (NQ:SNDX)

Historical Prices