U.S. markets closed

Syndax Pharmaceuticals, Inc. (SNDX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
21.06+0.49 (+2.38%)
Al cierre: 04:00PM EDT
21.06 0.00 (0.00%)
Fuera de horario: 05:32PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202420.5921.2420.4821.0621.06679,000
25 abr 202420.4320.8020.1320.5720.57589,000
24 abr 202421.0221.1720.6420.7920.79367,600
23 abr 202421.0721.5420.9120.9720.97872,100
22 abr 202420.9921.3720.7520.9620.96665,000
19 abr 202420.4121.1220.3620.8020.80853,600
18 abr 202420.6520.8220.3820.4920.491,223,500
17 abr 202421.5521.5520.5820.7420.741,783,000
16 abr 202421.4621.7721.2421.2821.28749,100
15 abr 202421.8121.9421.4821.6221.621,043,200
12 abr 202422.1522.2421.5221.7221.72618,700
11 abr 202422.1122.4521.8022.3222.32734,900
10 abr 202422.1422.3721.8122.0122.011,003,900
09 abr 202422.8623.0822.6523.0023.00422,800
08 abr 202423.1223.3322.5822.8122.81426,700
05 abr 202422.4523.0622.1122.8922.89763,900
04 abr 202423.9924.1022.5722.6222.621,026,100
03 abr 202423.0124.2522.8323.7923.791,415,800
02 abr 202423.1923.4422.8623.2923.291,054,400
01 abr 202423.6724.3822.9923.7823.781,236,200
28 mar 202423.1824.1922.7123.8023.801,058,400
27 mar 202421.7923.2521.6923.0723.071,191,000
26 mar 202422.6722.9621.4221.4421.441,248,900
25 mar 202422.5822.7922.4022.4422.44825,500
22 mar 202422.8122.9822.4922.5822.581,077,000
21 mar 202423.3923.6322.8322.8822.881,449,900
20 mar 202422.3223.1722.1723.0323.031,085,500
19 mar 202421.7822.4621.7222.2222.22996,100
18 mar 202423.3723.5521.8821.9221.921,873,100
15 mar 202422.5823.7322.4323.5223.523,569,900
14 mar 202423.5323.8022.3422.6522.651,107,800
13 mar 202423.6824.2123.0823.7623.761,075,800
12 mar 202423.7724.0823.0523.8623.861,483,600
11 mar 202424.5124.8523.2923.5723.571,074,600
08 mar 202423.7625.1623.6724.5724.571,674,100
07 mar 202423.8224.5123.4223.4723.47892,000
06 mar 202423.3523.9923.1623.7523.75882,200
05 mar 202423.1923.6822.8322.9422.94604,800
04 mar 202423.9823.9922.6323.3023.301,331,700
01 mar 202423.6624.5323.5823.7123.711,538,800
29 feb 202424.5224.8822.9123.4423.441,258,100
28 feb 202424.1125.3423.6923.8823.881,193,400
27 feb 202424.5924.8624.0124.4124.411,494,900
26 feb 202423.1124.4523.1024.3824.38867,800
23 feb 202422.6723.5122.6723.1323.13870,500
22 feb 202422.1922.8922.0922.7122.71720,100
21 feb 202422.6822.8921.8822.2322.23937,600
20 feb 202422.3723.6622.2622.8722.871,239,100
16 feb 202422.4122.8422.2522.4722.47919,600
15 feb 202422.3422.8622.0022.6722.671,041,500
14 feb 202421.5322.2021.2221.9921.99810,000
13 feb 202421.7921.9420.8721.2221.221,297,600
12 feb 202422.1922.8122.1622.6922.691,308,500
09 feb 202422.1622.5621.9222.1022.10962,900
08 feb 202422.3322.6921.9722.0022.001,136,700
07 feb 202422.5822.7722.1322.2822.281,088,000
06 feb 202421.2822.7021.0822.6322.631,019,000
05 feb 202420.2721.4720.0821.2921.291,300,600
02 feb 202420.8321.0820.5620.5920.59874,300
01 feb 202420.5921.9220.5121.2421.241,138,300
31 ene 202419.7521.0919.6020.4920.491,466,000
30 ene 202420.8821.3219.9520.3220.321,484,100
29 ene 202420.2321.2019.8621.1021.10893,900
26 ene 202419.9720.3719.5920.2220.221,491,400
25 ene 202419.9920.1519.5819.8519.851,476,600
24 ene 202421.2621.2619.5919.7119.713,382,000
23 ene 202421.1821.2720.6221.2321.23898,100
22 ene 202420.9021.2720.3320.8520.85879,500
19 ene 202421.3821.3820.5620.6820.68811,500
18 ene 202421.8521.8521.2321.3121.31695,600
17 ene 202422.0022.2621.4421.6521.65845,300
16 ene 202422.0622.4421.8122.3622.361,145,700
12 ene 202422.5422.9622.1022.2422.24677,800
11 ene 202422.2822.7621.8022.1922.191,521,600
10 ene 202422.6022.8522.3822.6022.601,015,900
09 ene 202422.4623.0422.2822.6422.641,506,400
08 ene 202421.7022.8021.3622.7922.791,408,400
05 ene 202420.8621.5220.4621.4921.491,199,500
04 ene 202421.0021.3220.8721.0821.08915,700
03 ene 202421.8121.8820.6221.0521.051,273,700
02 ene 202421.2622.3621.0221.8621.861,254,400
29 dic 202321.5021.7821.0021.6121.61794,700
28 dic 202321.5121.8421.2921.5921.591,404,900
27 dic 202321.4021.6821.3021.6721.67708,200
26 dic 202321.2221.5721.0421.3321.33952,500
22 dic 202320.7821.5420.7020.9420.942,252,800
21 dic 202320.1220.2319.7520.1520.151,221,100
20 dic 202320.4221.0019.6619.7019.701,602,800
19 dic 202319.8920.5319.7020.4620.462,728,600
18 dic 202320.5820.6219.6019.6719.672,186,900
15 dic 202320.2220.9019.5120.7720.777,065,300
14 dic 202319.2920.0119.0019.8819.882,531,600
13 dic 202317.7018.6617.4418.6418.642,426,300
12 dic 202317.8418.1217.2817.6717.673,498,300
11 dic 202317.6418.3215.2117.9417.947,277,400
08 dic 202316.8517.0016.5116.6516.651,455,400
07 dic 202316.6816.9416.6216.8016.802,015,300
06 dic 202316.9717.3016.6216.7316.731,609,800
05 dic 202316.4616.9516.3116.7716.77804,400
04 dic 202316.5817.0216.4816.7016.701,062,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...