Syndax Pharmaceuticals Inc. Common Stockのデータ

Syndax Pharmaceuticals Inc. Common Stockの基本情報

名前 Syndax Pharmaceuticals Inc. Common Stock
ティッカー SNDX
国 United States
上場年 2016.0
セクター Health Care

Syndax Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.47 20.35 20.7 21.26 496300.0 21.26
2021-02-12 21.39 20.0 21.05 20.79 546200.0 20.79
2021-02-11 21.85 20.87 21.51 21.06 192300.0 21.06
2021-02-10 22.28 20.34 21.9 21.41 417500.0 21.41
2021-02-09 22.34 21.09 21.2 21.8 505100.0 21.8
2021-02-08 21.19 19.67 20.0 21.18 426300.0 21.18
2021-02-05 20.41 19.49 20.41 19.78 613800.0 19.78
2021-02-04 21.33 19.68 21.11 20.0 466100.0 20.0
2021-02-03 21.8 20.44 20.94 21.36 314200.0 21.36
2021-02-02 21.6 20.6 21.31 20.96 496200.0 20.96
2021-02-01 21.08 19.61 20.5 20.96 466800.0 20.96
2021-01-29 20.58 19.67 20.37 20.04 602700.0 20.04
2021-01-28 20.82 19.05 19.55 20.15 501300.0 20.15
2021-01-27 20.71 19.05 20.59 19.28 726600.0 19.28
2021-01-26 22.11 20.72 21.21 20.87 511600.0 20.87
2021-01-25 21.65 20.31 20.95 21.38 1165800.0 21.38
2021-01-22 21.18 19.85 21.03 20.23 765700.0 20.23
2021-01-21 23.99 20.44 23.73 21.3 1640200.0 21.3
2021-01-20 24.3 23.38 23.95 23.98 756300.0 23.98
2021-01-19 24.61 23.77 24.02 23.89 481700.0 23.89
2021-01-15 24.76 23.65 24.29 23.73 555500.0 23.73
2021-01-14 24.59 23.64 23.64 24.28 240700.0 24.28
2021-01-13 24.29 22.9 23.54 23.41 286500.0 23.41
2021-01-12 24.0 23.06 23.86 23.7 335000.0 23.7
2021-01-11 24.12 22.84 23.5 23.61 228300.0 23.61
2021-01-08 24.94 22.98 23.72 23.56 265900.0 23.56
2021-01-07 23.85 22.6 22.67 23.64 536700.0 23.64
2021-01-06 23.41 21.68 21.99 22.79 439500.0 22.79
2021-01-05 22.42 21.1 22.34 22.1 576800.0 22.1
2021-01-04 22.96 21.72 22.27 22.34 937900.0 22.34
2020-12-31 23.01 21.82 22.89 22.24 829900.0 22.24
2020-12-30 23.69 22.81 23.5 22.85 1203100.0 22.85
2020-12-29 24.31 23.22 24.31 23.3 421500.0 23.3
2020-12-28 25.1 23.89 24.46 24.12 638200.0 24.12
2020-12-24 25.59 24.0 24.38 24.2 265900.0 24.2
2020-12-23 24.43 22.9 24.0 24.25 1305200.0 24.25
2020-12-22 26.64 23.8 26.63 24.01 1158200.0 24.01
2020-12-21 26.65 23.86 24.67 26.44 815300.0 26.44
2020-12-18 27.12 25.24 25.81 25.25 2177700.0 25.25
2020-12-17 25.8 24.25 24.63 25.48 535400.0 25.48
2020-12-16 26.44 24.32 26.12 24.58 420500.0 24.58
2020-12-15 26.17 24.78 25.56 26.06 350600.0 26.06
2020-12-14 26.2 24.32 24.67 25.38 631800.0 25.38
2020-12-11 25.89 23.03 24.88 24.31 570700.0 24.31
2020-12-10 26.75 25.03 25.67 25.28 548900.0 25.28
2020-12-09 26.61 23.65 25.57 25.75 2330500.0 25.75
2020-12-08 25.22 22.84 23.82 24.0 747400.0 24.0
2020-12-07 27.85 24.7 26.01 25.37 1514100.0 25.37
2020-12-04 24.89 23.05 24.3 24.57 632000.0 24.57
2020-12-03 24.57 23.01 23.46 24.14 705100.0 24.14
2020-12-02 22.95 21.52 22.51 22.79 297300.0 22.79
2020-12-01 23.7 22.5 23.43 22.75 412100.0 22.75
2020-11-30 23.56 22.11 22.8 23.17 896500.0 23.17
2020-11-27 23.4 22.57 22.97 22.87 658800.0 22.87
2020-11-25 23.58 22.02 22.26 23.13 595600.0 23.13
2020-11-24 22.91 22.14 22.68 22.2 475200.0 22.2
2020-11-23 23.98 22.34 23.22 22.61 572900.0 22.61
2020-11-20 23.59 21.73 22.09 23.03 665700.0 23.03
2020-11-19 22.95 21.83 22.7 22.3 379800.0 22.3
2020-11-18 23.0 22.1 22.63 22.29 376600.0 22.29
2020-11-17 23.19 21.71 22.89 22.56 512000.0 22.56
2020-11-16 22.99 20.92 21.17 22.84 605900.0 22.84
2020-11-13 21.15 20.54 20.67 21.0 362100.0 21.0
2020-11-12 20.98 19.1 19.26 20.68 620900.0 20.68
2020-11-11 20.01 18.81 19.81 19.22 561100.0 19.22
2020-11-10 20.42 19.49 20.29 19.76 572100.0 19.76
2020-11-09 21.21 19.86 21.03 19.91 1556500.0 19.91
2020-11-06 21.82 20.62 21.68 20.97 463200.0 20.97
2020-11-05 22.0 19.87 19.92 21.93 1002800.0 21.93
2020-11-04 21.25 19.33 20.5 19.75 2017900.0 19.75
2020-11-03 19.72 16.01 16.01 18.95 1530200.0 18.95
2020-11-02 17.93 16.45 17.45 17.09 316300.0 17.09
2020-10-30 18.25 17.08 17.98 17.41 433000.0 17.41
2020-10-29 18.35 17.52 17.71 18.04 516300.0 18.04
2020-10-28 18.37 17.17 17.59 17.75 718400.0 17.75
2020-10-27 18.0 16.2 16.28 17.84 751300.0 17.84
2020-10-26 16.47 15.86 15.86 16.38 1388200.0 16.38
2020-10-23 16.17 15.12 15.24 16.01 590200.0 16.01
2020-10-22 16.01 14.68 15.52 15.14 631100.0 15.14
2020-10-21 16.44 15.54 16.31 15.65 215000.0 15.65
2020-10-20 17.61 16.04 17.46 16.35 289600.0 16.35
2020-10-19 18.24 16.95 17.61 17.28 1567100.0 17.28
2020-10-16 17.88 16.64 16.64 17.6 226500.0 17.6
2020-10-15 16.78 15.26 15.68 16.65 212200.0 16.65
2020-10-14 16.5 15.91 16.1 15.96 199400.0 15.96
2020-10-13 16.46 15.0 15.42 16.13 1227200.0 16.13
2020-10-12 15.85 14.9 15.85 15.45 558400.0 15.45
2020-10-09 17.04 15.76 17.0 15.83 734100.0 15.83
2020-10-08 17.46 16.83 17.22 17.1 204600.0 17.1
2020-10-07 17.84 16.77 16.93 17.0 285200.0 17.0
2020-10-06 19.06 16.1 17.06 16.74 535200.0 16.74
2020-10-05 17.17 15.53 15.53 17.04 487600.0 17.04
2020-10-02 15.6 13.92 14.8 15.44 332700.0 15.44
2020-10-01 15.16 13.98 14.91 15.1 270400.0 15.1
2020-09-30 14.95 13.87 14.06 14.76 519300.0 14.76
2020-09-29 14.29 13.65 13.73 14.02 145000.0 14.02
2020-09-28 14.11 13.59 14.07 13.8 199700.0 13.8
2020-09-25 14.46 13.67 13.67 13.9 532800.0 13.9
2020-09-24 13.92 13.21 13.69 13.69 357800.0 13.69
2020-09-23 15.5 13.67 14.55 13.7 337200.0 13.7
2020-09-22 15.27 13.87 15.27 14.63 363900.0 14.63
2020-09-21 16.67 14.94 16.56 15.16 445000.0 15.16
2020-09-18 17.49 16.51 17.28 17.01 1367100.0 17.01
2020-09-17 17.56 16.6 17.25 17.06 188000.0 17.06
2020-09-16 17.99 17.37 17.58 17.48 201200.0 17.48
2020-09-15 17.66 16.73 17.0 17.48 334600.0 17.48
2020-09-14 16.99 15.94 16.34 16.91 611600.0 16.91
2020-09-11 16.75 15.94 16.13 16.1 410900.0 16.1
2020-09-10 16.6 16.0 16.0 16.09 283900.0 16.09
2020-09-09 16.2 15.14 15.17 15.94 222600.0 15.94
2020-09-08 15.62 14.56 14.71 15.06 119900.0 15.06
2020-09-04 15.68 14.29 15.68 14.98 125100.0 14.98
2020-09-03 16.03 15.36 15.74 15.59 344200.0 15.59
2020-09-02 15.94 15.65 15.77 15.87 113600.0 15.87
2020-09-01 16.29 15.36 16.29 15.78 232400.0 15.78
2020-08-31 16.61 16.31 16.61 16.31 224500.0 16.31
2020-08-28 16.58 16.2 16.57 16.52 164400.0 16.52
2020-08-27 16.55 16.12 16.44 16.47 168700.0 16.47
2020-08-26 16.83 16.23 16.78 16.43 212200.0 16.43
2020-08-25 16.82 16.5 16.65 16.77 126500.0 16.77
2020-08-24 17.0 16.59 16.96 16.71 146900.0 16.71
2020-08-21 17.07 16.38 16.78 16.86 350900.0 16.86
2020-08-20 16.94 16.53 16.67 16.85 195100.0 16.85
2020-08-19 16.95 16.57 16.88 16.86 228400.0 16.86
2020-08-18 16.89 16.11 16.34 16.86 347300.0 16.86
2020-08-17 16.66 15.57 15.78 16.22 244900.0 16.22
2020-08-14 15.89 15.44 15.84 15.83 244700.0 15.83
2020-08-13 15.8 14.83 15.25 15.78 279300.0 15.78
2020-08-12 15.45 14.62 14.76 15.2 318600.0 15.2
2020-08-11 15.3 14.65 15.3 14.74 272900.0 14.74
2020-08-10 15.79 15.06 15.79 15.23 415200.0 15.23
2020-08-07 16.61 14.87 14.87 15.84 957800.0 15.84
2020-08-06 15.27 14.73 14.85 15.0 170700.0 15.0
2020-08-05 15.1 14.62 15.03 14.88 203200.0 14.88
2020-08-04 15.29 14.58 14.58 14.89 212300.0 14.89
2020-08-03 14.83 14.11 14.22 14.6 273500.0 14.6
2020-07-31 14.58 13.81 14.48 14.11 266500.0 14.11
2020-07-30 14.64 13.7 13.7 14.4 154700.0 14.4
2020-07-29 14.04 13.66 13.91 13.77 233900.0 13.77
2020-07-28 14.14 13.78 14.08 13.8 189100.0 13.8
2020-07-27 14.08 13.42 13.59 14.08 136700.0 14.08
2020-07-24 13.49 13.04 13.41 13.39 188600.0 13.39
2020-07-23 14.15 13.32 13.9 13.55 279600.0 13.55
2020-07-22 14.1 13.51 13.75 13.93 206100.0 13.93
2020-07-21 14.11 13.57 13.91 13.77 215900.0 13.77
2020-07-20 14.09 13.27 13.79 13.86 284900.0 13.86
2020-07-17 14.11 13.58 13.99 13.65 208300.0 13.65
2020-07-16 14.65 13.73 14.64 13.9 258200.0 13.9
2020-07-15 15.1 14.43 14.72 14.8 282400.0 14.8
2020-07-14 14.68 13.54 14.14 14.46 354000.0 14.46
2020-07-13 15.62 14.36 15.41 14.39 204900.0 14.39
2020-07-10 15.72 15.05 15.4 15.35 162200.0 15.35
2020-07-09 15.88 15.1 15.66 15.41 259100.0 15.41
2020-07-08 15.71 14.86 15.52 15.68 348700.0 15.68
2020-07-07 15.93 14.61 14.64 15.44 273000.0 15.44
2020-07-06 14.96 14.16 14.8 14.81 264100.0 14.81
2020-07-02 14.85 14.04 14.79 14.58 293900.0 14.58
2020-07-01 15.2 14.21 14.8 14.55 528300.0 14.55
2020-06-30 14.98 14.14 14.48 14.82 701400.0 14.82
2020-06-29 14.93 14.01 14.9 14.46 363200.0 14.46
2020-06-26 15.74 14.69 15.55 14.77 1443800.0 14.77
2020-06-25 16.13 14.97 15.23 15.69 567900.0 15.69
2020-06-24 15.55 14.96 15.0 15.28 465700.0 15.28
2020-06-23 15.57 14.97 15.49 15.02 521200.0 15.02
2020-06-22 15.56 14.96 15.18 15.31 365600.0 15.31
2020-06-19 15.93 15.07 15.55 15.14 1031700.0 15.14
2020-06-18 16.51 15.28 16.19 15.54 558900.0 15.54
2020-06-17 16.88 16.02 16.43 16.32 264000.0 16.32
2020-06-16 16.95 16.15 16.6 16.43 255700.0 16.43
2020-06-15 16.44 15.15 15.3 16.26 316300.0 16.26
2020-06-12 16.11 15.12 15.98 15.5 249200.0 15.5
2020-06-11 16.48 15.52 16.25 15.52 276700.0 15.52
2020-06-10 17.33 16.23 17.1 16.58 347600.0 16.58
2020-06-09 17.67 16.6 16.89 17.02 401300.0 17.02
2020-06-08 18.14 16.03 16.89 16.99 532000.0 16.99
2020-06-05 18.17 16.61 16.71 16.89 628200.0 16.89
2020-06-04 16.86 16.01 16.22 16.78 531700.0 16.78
2020-06-03 16.89 15.82 16.75 16.35 640900.0 16.35
2020-06-02 16.83 15.82 16.17 16.76 354400.0 16.76
2020-06-01 16.63 15.85 16.15 16.3 547700.0 16.3
2020-05-29 16.43 14.76 16.01 16.2 904800.0 16.2
2020-05-28 17.3 15.97 16.87 16.05 420100.0 16.05
2020-05-27 17.1 15.1 15.55 16.85 1113600.0 16.85
2020-05-26 17.77 15.65 16.61 15.69 1036400.0 15.69
2020-05-22 17.5 15.25 17.0 16.0 7122500.0 16.0
2020-05-21 20.98 19.05 20.25 20.5 1547100.0 20.5
2020-05-20 21.27 19.37 19.48 20.17 715000.0 20.17
2020-05-19 21.97 19.06 20.81 19.1 1034200.0 19.1
2020-05-18 21.0 19.5 20.78 20.73 887200.0 20.73
2020-05-15 21.5 18.23 18.5 20.98 1006200.0 20.98
2020-05-14 18.85 17.53 18.07 18.52 297700.0 18.52
2020-05-13 19.62 17.51 19.04 18.22 498800.0 18.22
2020-05-12 20.19 17.8 18.73 18.95 1142000.0 18.95
2020-05-11 18.62 17.24 18.21 18.47 622700.0 18.47
2020-05-08 19.03 17.77 18.35 18.03 698200.0 18.03
2020-05-07 19.11 18.0 18.5 18.01 486200.0 18.01
2020-05-06 19.29 17.85 18.17 18.36 1166600.0 18.36
2020-05-05 18.8 17.97 18.78 18.1 1141000.0 18.1
2020-05-04 19.27 18.0 18.39 18.57 872500.0 18.57
2020-05-01 18.44 17.65 17.75 18.16 973400.0 18.16
2020-04-30 20.29 17.63 19.43 18.0 3056800.0 18.0
2020-04-29 20.0 17.56 18.82 18.7 2121300.0 18.7
2020-04-28 20.74 14.0 14.25 19.5 15078100.0 19.5
2020-04-27 12.25 11.27 11.94 11.51 220100.0 11.51
2020-04-24 12.13 11.29 12.13 11.7 191500.0 11.7
2020-04-23 12.07 11.03 11.13 12.01 162100.0 12.01
2020-04-22 11.22 10.42 10.64 11.1 45700.0 11.1
2020-04-21 10.75 10.2 10.66 10.37 57500.0 10.37
2020-04-20 11.34 10.66 10.66 10.96 117700.0 10.96
2020-04-17 11.11 10.47 11.08 10.91 151000.0 10.91
2020-04-16 11.13 10.13 10.95 10.79 120700.0 10.79
2020-04-15 11.02 10.43 10.88 10.9 159600.0 10.9
2020-04-14 11.7 10.04 10.25 11.17 213500.0 11.17
2020-04-13 10.55 9.83 10.03 9.92 132700.0 9.92
2020-04-09 10.33 9.17 9.29 10.14 212200.0 10.14
2020-04-08 9.53 8.75 9.4 9.14 147900.0 9.14
2020-04-07 10.61 9.0 10.3 9.15 266600.0 9.15
2020-04-06 10.07 9.34 9.34 9.99 146800.0 9.99
2020-04-03 9.69 8.72 9.69 8.94 165300.0 8.94
2020-04-02 10.1 9.21 9.53 9.74 202800.0 9.74
2020-04-01 10.78 8.96 10.66 9.53 235900.0 9.53
2020-03-31 11.37 10.46 10.74 10.97 283900.0 10.97
2020-03-30 11.0 9.7 9.74 10.62 155000.0 10.62
2020-03-27 9.79 9.15 9.54 9.65 129600.0 9.65
2020-03-26 10.83 9.71 10.28 9.98 155800.0 9.98
2020-03-25 10.85 9.9 10.11 10.18 215000.0 10.18
2020-03-24 10.3 9.24 9.46 10.12 211300.0 10.12
2020-03-23 9.17 8.45 8.65 9.11 134000.0 9.11
2020-03-20 9.03 8.18 8.75 8.52 591300.0 8.52
2020-03-19 8.97 7.44 7.87 8.53 186400.0 8.53
2020-03-18 8.28 6.88 6.98 7.99 298900.0 7.99
2020-03-17 8.45 7.22 8.14 7.73 254300.0 7.73
2020-03-16 8.79 7.86 8.0 7.94 472300.0 7.94
2020-03-13 9.22 7.13 8.5 9.18 367400.0 9.18
2020-03-12 11.0 7.72 11.0 8.3 470700.0 8.3
2020-03-11 12.0 11.39 11.75 11.79 295700.0 11.79
2020-03-10 12.0 11.21 11.58 11.87 253400.0 11.87
2020-03-09 11.41 10.36 11.31 11.22 203400.0 11.22
2020-03-06 12.27 11.61 11.83 12.03 340000.0 12.03
2020-03-05 12.16 10.32 11.11 12.0 455200.0 12.0
2020-03-04 11.55 9.5 9.5 11.28 425300.0 11.28
2020-03-03 10.04 9.01 9.71 9.27 186400.0 9.27
2020-03-02 9.84 9.32 9.4 9.8 101000.0 9.8
2020-02-28 10.7 9.11 10.5 9.41 395600.0 9.41
2020-02-27 10.97 10.13 10.85 10.75 319000.0 10.75
2020-02-26 10.85 10.12 10.37 10.84 159300.0 10.84
2020-02-25 10.7 10.0 10.58 10.28 249100.0 10.28
2020-02-24 10.64 9.88 10.16 10.5 165200.0 10.5
2020-02-21 10.94 10.37 10.94 10.48 127400.0 10.48
2020-02-20 11.33 10.38 10.38 10.94 233400.0 10.94
2020-02-19 10.78 10.15 10.18 10.43 213900.0 10.43
2020-02-18 10.1 9.63 9.63 10.07 504300.0 10.07