MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SNDX — Syndax Pharmaceuticals, Inc.
NasdaqSyndax Pharmaceuticals, Inc.
$16.90
-0.13(-0.76%)
- O
- 16.90
- H
- 17.29
- L
- 16.39
- V
- 2.1M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$16.90
Period Return+25.93%
Period High$25.59
Period Low$8.58
Avg Daily Volume1.99M
Total Trading Days365
SNDX — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $16.90 | $17.29 | $16.39 | $16.90 | $-0.13 | -0.76% | 2,099,156 | $16.88 | $16.39 $17.29 |
| Oct 7, 2026 | $17.17 | $17.70 | $17.03 | $17.03 | $-0.34 | -1.96% | 1,589,629 | $17.23 | $17.03 $17.70 |
| Oct 6, 2026 | $17.99 | $18.19 | $16.85 | $17.37 | $-0.46 | -2.58% | 1,135,156 | $17.37 | $16.85 $18.19 |
| Oct 5, 2026 | $17.58 | $17.98 | $17.57 | $17.83 | +$0.23 | +1.31% | 1,459,828 | $17.79 | $17.57 $17.98 |
| Oct 2, 2026 | $18.46 | $18.46 | $17.52 | $17.60 | $-0.62 | -3.40% | 2,557,963 | $17.70 | $17.52 $18.46 |
| Oct 1, 2026 | $18.56 | $18.87 | $18.05 | $18.22 | $-0.58 | -3.09% | 1,431,595 | $18.27 | $18.05 $18.87 |
| Sep 30, 2026 | $18.28 | $18.94 | $17.95 | $18.80 | +$0.57 | +3.10% | 1,729,352 | $18.65 | $17.95 $18.94 |
| Sep 29, 2026 | $17.90 | $18.31 | $17.75 | $18.24 | +$0.38 | +2.10% | 1,499,417 | $18.12 | $17.75 $18.31 |
| Sep 28, 2026 | $18.16 | $18.16 | $17.60 | $17.86 | $-0.34 | -1.87% | 1,554,158 | $17.86 | $17.60 $18.16 |
| Sep 25, 2026 | $18.03 | $18.35 | $17.77 | $18.20 | +$0.23 | +1.28% | 1,343,103 | $18.16 | $17.77 $18.35 |
| Sep 24, 2026 | $17.52 | $18.11 | $17.18 | $17.97 | +$0.33 | +1.87% | 2,068,736 | $17.78 | $17.18 $18.11 |
| Sep 23, 2026 | $18.20 | $18.47 | $17.09 | $17.64 | $-0.55 | -3.00% | 2,086,693 | $17.54 | $17.09 $18.47 |
| Sep 22, 2026 | $18.23 | $18.56 | $17.97 | $18.19 | +$0.12 | +0.64% | 1,674,684 | $18.18 | $17.97 $18.56 |
| Sep 21, 2026 | $17.74 | $18.45 | $17.39 | $18.07 | +$0.45 | +2.55% | 2,108,266 | $18.09 | $17.39 $18.45 |
| Sep 18, 2026 | $17.65 | $17.95 | $17.37 | $17.62 | $-0.06 | -0.34% | 5,181,953 | $17.61 | $17.37 $17.95 |
| Sep 17, 2026 | $17.53 | $18.05 | $17.37 | $17.68 | +$0.40 | +2.31% | 2,582,131 | $17.76 | $17.37 $18.05 |
| Sep 16, 2026 | $18.08 | $18.11 | $17.25 | $17.28 | $-0.81 | -4.48% | 2,332,306 | $17.52 | $17.25 $18.11 |
| Sep 15, 2026 | $18.19 | $18.19 | $17.71 | $18.09 | $-0.26 | -1.42% | 1,128,001 | $17.95 | $17.71 $18.19 |
| Sep 14, 2026 | $18.30 | $18.68 | $18.24 | $18.35 | +$0.17 | +0.94% | 1,142,336 | $18.44 | $18.24 $18.68 |
| Sep 11, 2026 | $19.01 | $19.02 | $18.02 | $18.18 | $-0.64 | -3.40% | 1,223,261 | $18.31 | $18.02 $19.02 |
| Sep 10, 2026 | $19.67 | $19.69 | $18.40 | $18.82 | $-1.02 | -5.14% | 1,651,652 | $18.75 | $18.40 $19.69 |
| Sep 9, 2026 | $19.82 | $20.21 | $19.69 | $19.84 | $-0.10 | -0.50% | 1,237,141 | $19.87 | $19.69 $20.21 |
| Sep 8, 2026 | $20.19 | $20.48 | $19.90 | $19.94 | $-0.62 | -3.02% | 1,205,034 | $20.15 | $19.90 $20.48 |
| Sep 4, 2026 | $20.46 | $21.00 | $20.46 | $20.56 | $-0.12 | -0.58% | 1,360,749 | $20.65 | $20.46 $21.00 |
| Sep 3, 2026 | $20.85 | $20.99 | $20.54 | $20.68 | $-0.10 | -0.48% | 1,920,719 | $20.71 | $20.54 $20.99 |
| Sep 2, 2026 | $20.23 | $21.00 | $19.97 | $20.78 | +$0.68 | +3.38% | 2,015,231 | $20.64 | $19.97 $21.00 |
| Sep 1, 2026 | $19.29 | $20.15 | $19.09 | $20.10 | +$0.81 | +4.20% | 1,405,859 | $19.82 | $19.09 $20.15 |
| Aug 31, 2026 | $19.44 | $19.46 | $19.00 | $19.29 | $-0.25 | -1.28% | 1,383,784 | $19.26 | $19.00 $19.46 |
| Aug 28, 2026 | $19.98 | $20.05 | $19.47 | $19.54 | $-0.62 | -3.08% | 1,042,619 | $19.63 | $19.47 $20.05 |
| Aug 27, 2026 | $20.01 | $20.23 | $19.70 | $20.16 | +$0.07 | +0.35% | 652,365 | $20.08 | $19.70 $20.23 |