NasdaqGS - Nasdaq Real Time Price • USD
Syndax Pharmaceuticals, Inc. (SNDX)
At close: June 7 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 7, 2024 | 19.15 | 19.67 | 18.82 | 19.50 | 19.50 | 979,700 |
Jun 6, 2024 | 19.10 | 19.62 | 18.65 | 19.40 | 19.40 | 1,169,500 |
Jun 5, 2024 | 18.93 | 19.39 | 18.72 | 19.21 | 19.21 | 1,241,500 |
Jun 4, 2024 | 19.18 | 19.33 | 18.69 | 18.82 | 18.82 | 883,100 |
Jun 3, 2024 | 19.56 | 20.37 | 19.29 | 19.30 | 19.30 | 1,604,200 |
May 31, 2024 | 19.45 | 19.78 | 19.16 | 19.27 | 19.27 | 844,500 |
May 30, 2024 | 19.89 | 20.09 | 19.28 | 19.29 | 19.29 | 1,993,800 |
May 29, 2024 | 19.84 | 19.99 | 19.59 | 19.72 | 19.72 | 934,800 |
May 28, 2024 | 20.58 | 20.98 | 19.93 | 20.08 | 20.08 | 997,700 |
May 24, 2024 | 20.19 | 21.11 | 20.04 | 20.28 | 20.28 | 821,700 |
May 23, 2024 | 20.77 | 21.20 | 19.92 | 20.11 | 20.11 | 768,600 |
May 22, 2024 | 20.67 | 21.11 | 20.50 | 20.76 | 20.76 | 841,800 |
May 21, 2024 | 20.25 | 20.68 | 20.04 | 20.66 | 20.66 | 992,800 |
May 20, 2024 | 20.29 | 20.55 | 19.91 | 20.25 | 20.25 | 1,016,600 |
May 17, 2024 | 21.01 | 21.29 | 20.25 | 20.29 | 20.29 | 957,500 |
May 16, 2024 | 21.91 | 21.91 | 20.63 | 20.92 | 20.92 | 1,130,000 |
May 15, 2024 | 22.25 | 22.49 | 21.83 | 21.94 | 21.94 | 643,800 |
May 14, 2024 | 21.22 | 21.69 | 20.75 | 21.66 | 21.66 | 981,600 |
May 13, 2024 | 22.05 | 22.29 | 20.88 | 20.97 | 20.97 | 1,271,700 |
May 10, 2024 | 22.10 | 22.10 | 21.42 | 21.75 | 21.75 | 649,900 |
May 9, 2024 | 22.65 | 22.91 | 21.87 | 21.97 | 21.97 | 838,200 |
May 8, 2024 | 22.37 | 22.80 | 21.60 | 22.38 | 22.38 | 1,105,800 |
May 7, 2024 | 22.62 | 23.22 | 22.47 | 23.18 | 23.18 | 822,800 |
May 6, 2024 | 22.13 | 22.74 | 22.13 | 22.50 | 22.50 | 470,600 |
May 3, 2024 | 22.39 | 22.66 | 21.90 | 22.05 | 22.05 | 704,700 |
May 2, 2024 | 22.11 | 22.33 | 21.50 | 21.86 | 21.86 | 1,376,400 |
May 1, 2024 | 21.15 | 23.04 | 21.15 | 21.97 | 21.97 | 1,612,100 |
Apr 30, 2024 | 20.75 | 21.32 | 20.55 | 21.13 | 21.13 | 1,110,200 |
Apr 29, 2024 | 21.07 | 21.44 | 20.85 | 21.28 | 21.28 | 935,000 |
Apr 26, 2024 | 20.59 | 21.24 | 20.48 | 21.06 | 21.06 | 775,100 |
Apr 25, 2024 | 20.43 | 20.80 | 20.13 | 20.57 | 20.57 | 589,000 |
Apr 24, 2024 | 21.02 | 21.17 | 20.64 | 20.79 | 20.79 | 367,600 |
Apr 23, 2024 | 21.07 | 21.54 | 20.91 | 20.97 | 20.97 | 872,100 |
Apr 22, 2024 | 20.99 | 21.37 | 20.75 | 20.96 | 20.96 | 665,000 |
Apr 19, 2024 | 20.41 | 21.12 | 20.36 | 20.80 | 20.80 | 853,600 |
Apr 18, 2024 | 20.65 | 20.82 | 20.38 | 20.49 | 20.49 | 1,223,500 |
Apr 17, 2024 | 21.55 | 21.55 | 20.58 | 20.74 | 20.74 | 1,783,000 |
Apr 16, 2024 | 21.46 | 21.77 | 21.24 | 21.28 | 21.28 | 749,100 |
Apr 15, 2024 | 21.81 | 21.94 | 21.48 | 21.62 | 21.62 | 1,043,200 |
Apr 12, 2024 | 22.15 | 22.24 | 21.52 | 21.72 | 21.72 | 618,700 |
Apr 11, 2024 | 22.11 | 22.45 | 21.80 | 22.32 | 22.32 | 734,900 |
Apr 10, 2024 | 22.14 | 22.37 | 21.81 | 22.01 | 22.01 | 1,003,900 |
Apr 9, 2024 | 22.86 | 23.08 | 22.65 | 23.00 | 23.00 | 422,800 |
Apr 8, 2024 | 23.12 | 23.33 | 22.58 | 22.81 | 22.81 | 426,700 |
Apr 5, 2024 | 22.45 | 23.06 | 22.11 | 22.89 | 22.89 | 763,900 |
Apr 4, 2024 | 23.99 | 24.10 | 22.57 | 22.62 | 22.62 | 1,026,100 |
Apr 3, 2024 | 23.01 | 24.25 | 22.83 | 23.79 | 23.79 | 1,415,800 |
Apr 2, 2024 | 23.19 | 23.44 | 22.86 | 23.29 | 23.29 | 1,054,400 |
Apr 1, 2024 | 23.67 | 24.38 | 22.99 | 23.78 | 23.78 | 1,236,200 |
Mar 28, 2024 | 23.18 | 24.19 | 22.71 | 23.80 | 23.80 | 1,058,400 |
Mar 27, 2024 | 21.79 | 23.25 | 21.69 | 23.07 | 23.07 | 1,191,000 |
Mar 26, 2024 | 22.67 | 22.96 | 21.42 | 21.44 | 21.44 | 1,248,900 |
Mar 25, 2024 | 22.58 | 22.79 | 22.40 | 22.44 | 22.44 | 825,500 |
Mar 22, 2024 | 22.81 | 22.98 | 22.49 | 22.58 | 22.58 | 1,077,000 |
Mar 21, 2024 | 23.39 | 23.63 | 22.83 | 22.88 | 22.88 | 1,449,900 |
Mar 20, 2024 | 22.32 | 23.17 | 22.17 | 23.03 | 23.03 | 1,085,500 |
Mar 19, 2024 | 21.78 | 22.46 | 21.72 | 22.22 | 22.22 | 996,100 |
Mar 18, 2024 | 23.37 | 23.55 | 21.88 | 21.92 | 21.92 | 1,873,100 |
Mar 15, 2024 | 22.58 | 23.73 | 22.43 | 23.52 | 23.52 | 3,569,900 |
Mar 14, 2024 | 23.53 | 23.80 | 22.34 | 22.65 | 22.65 | 1,107,800 |
Mar 13, 2024 | 23.68 | 24.21 | 23.08 | 23.76 | 23.76 | 1,075,800 |
Mar 12, 2024 | 23.77 | 24.08 | 23.05 | 23.86 | 23.86 | 1,483,600 |
Mar 11, 2024 | 24.51 | 24.85 | 23.29 | 23.57 | 23.57 | 1,074,600 |
Mar 8, 2024 | 23.76 | 25.16 | 23.67 | 24.57 | 24.57 | 1,674,100 |
Mar 7, 2024 | 23.82 | 24.51 | 23.42 | 23.47 | 23.47 | 892,000 |
Mar 6, 2024 | 23.35 | 23.99 | 23.16 | 23.75 | 23.75 | 882,200 |
Mar 5, 2024 | 23.19 | 23.68 | 22.83 | 22.94 | 22.94 | 604,800 |
Mar 4, 2024 | 23.98 | 23.99 | 22.63 | 23.30 | 23.30 | 1,331,700 |
Mar 1, 2024 | 23.66 | 24.53 | 23.58 | 23.71 | 23.71 | 1,538,800 |
Feb 29, 2024 | 24.52 | 24.88 | 22.91 | 23.44 | 23.44 | 1,258,100 |
Feb 28, 2024 | 24.11 | 25.34 | 23.69 | 23.88 | 23.88 | 1,193,400 |
Feb 27, 2024 | 24.59 | 24.86 | 24.01 | 24.41 | 24.41 | 1,494,900 |
Feb 26, 2024 | 23.11 | 24.45 | 23.10 | 24.38 | 24.38 | 867,800 |
Feb 23, 2024 | 22.67 | 23.51 | 22.67 | 23.13 | 23.13 | 870,500 |
Feb 22, 2024 | 22.19 | 22.89 | 22.09 | 22.71 | 22.71 | 720,100 |
Feb 21, 2024 | 22.68 | 22.89 | 21.88 | 22.23 | 22.23 | 937,600 |
Feb 20, 2024 | 22.37 | 23.66 | 22.26 | 22.87 | 22.87 | 1,239,100 |
Feb 16, 2024 | 22.41 | 22.84 | 22.25 | 22.47 | 22.47 | 919,600 |
Feb 15, 2024 | 22.34 | 22.86 | 22.00 | 22.67 | 22.67 | 1,041,500 |
Feb 14, 2024 | 21.53 | 22.20 | 21.22 | 21.99 | 21.99 | 810,000 |
Feb 13, 2024 | 21.79 | 21.94 | 20.87 | 21.22 | 21.22 | 1,297,600 |
Feb 12, 2024 | 22.19 | 22.81 | 22.16 | 22.69 | 22.69 | 1,308,500 |
Feb 9, 2024 | 22.16 | 22.56 | 21.92 | 22.10 | 22.10 | 962,900 |
Feb 8, 2024 | 22.33 | 22.69 | 21.97 | 22.00 | 22.00 | 1,136,700 |
Feb 7, 2024 | 22.58 | 22.77 | 22.13 | 22.28 | 22.28 | 1,088,000 |
Feb 6, 2024 | 21.28 | 22.70 | 21.08 | 22.63 | 22.63 | 1,019,000 |
Feb 5, 2024 | 20.27 | 21.47 | 20.08 | 21.29 | 21.29 | 1,300,600 |
Feb 2, 2024 | 20.83 | 21.08 | 20.56 | 20.59 | 20.59 | 874,300 |
Feb 1, 2024 | 20.59 | 21.92 | 20.51 | 21.24 | 21.24 | 1,138,300 |
Jan 31, 2024 | 19.75 | 21.09 | 19.60 | 20.49 | 20.49 | 1,466,000 |
Jan 30, 2024 | 20.88 | 21.32 | 19.95 | 20.32 | 20.32 | 1,484,100 |
Jan 29, 2024 | 20.23 | 21.20 | 19.86 | 21.10 | 21.10 | 893,900 |
Jan 26, 2024 | 19.97 | 20.37 | 19.59 | 20.22 | 20.22 | 1,491,400 |
Jan 25, 2024 | 19.99 | 20.15 | 19.58 | 19.85 | 19.85 | 1,476,600 |
Jan 24, 2024 | 21.26 | 21.26 | 19.59 | 19.71 | 19.71 | 3,382,000 |
Jan 23, 2024 | 21.18 | 21.27 | 20.62 | 21.23 | 21.23 | 898,100 |
Jan 22, 2024 | 20.90 | 21.27 | 20.33 | 20.85 | 20.85 | 879,500 |
Jan 19, 2024 | 21.38 | 21.38 | 20.56 | 20.68 | 20.68 | 811,500 |
Jan 18, 2024 | 21.85 | 21.85 | 21.23 | 21.31 | 21.31 | 695,600 |
Jan 17, 2024 | 22.00 | 22.26 | 21.44 | 21.65 | 21.65 | 845,300 |
Jan 16, 2024 | 22.06 | 22.44 | 21.81 | 22.36 | 22.36 | 1,145,700 |
Jan 12, 2024 | 22.54 | 22.96 | 22.10 | 22.24 | 22.24 | 677,800 |
Jan 11, 2024 | 22.28 | 22.76 | 21.80 | 22.19 | 22.19 | 1,521,600 |
Jan 10, 2024 | 22.60 | 22.85 | 22.38 | 22.60 | 22.60 | 1,015,900 |
Jan 9, 2024 | 22.46 | 23.04 | 22.28 | 22.64 | 22.64 | 1,506,400 |
Jan 8, 2024 | 21.70 | 22.80 | 21.36 | 22.79 | 22.79 | 1,408,400 |
Jan 5, 2024 | 20.86 | 21.52 | 20.46 | 21.49 | 21.49 | 1,199,500 |
Jan 4, 2024 | 21.00 | 21.32 | 20.87 | 21.08 | 21.08 | 915,700 |
Jan 3, 2024 | 21.81 | 21.88 | 20.62 | 21.05 | 21.05 | 1,273,700 |
Jan 2, 2024 | 21.26 | 22.36 | 21.02 | 21.86 | 21.86 | 1,254,400 |
Dec 29, 2023 | 21.50 | 21.78 | 21.00 | 21.61 | 21.61 | 794,700 |
Dec 28, 2023 | 21.51 | 21.84 | 21.29 | 21.59 | 21.59 | 1,404,900 |
Dec 27, 2023 | 21.40 | 21.68 | 21.30 | 21.67 | 21.67 | 708,200 |
Dec 26, 2023 | 21.22 | 21.57 | 21.04 | 21.33 | 21.33 | 952,500 |
Dec 22, 2023 | 20.78 | 21.54 | 20.70 | 20.94 | 20.94 | 2,252,800 |
Dec 21, 2023 | 20.12 | 20.23 | 19.75 | 20.15 | 20.15 | 1,221,100 |
Dec 20, 2023 | 20.42 | 21.00 | 19.66 | 19.70 | 19.70 | 1,602,800 |
Dec 19, 2023 | 19.89 | 20.53 | 19.70 | 20.46 | 20.46 | 2,728,600 |
Dec 18, 2023 | 20.58 | 20.62 | 19.60 | 19.67 | 19.67 | 2,186,900 |
Dec 15, 2023 | 20.22 | 20.90 | 19.51 | 20.77 | 20.77 | 7,065,300 |
Dec 14, 2023 | 19.29 | 20.01 | 19.00 | 19.88 | 19.88 | 2,531,600 |
Dec 13, 2023 | 17.70 | 18.66 | 17.44 | 18.64 | 18.64 | 2,426,300 |
Dec 12, 2023 | 17.84 | 18.12 | 17.28 | 17.67 | 17.67 | 3,498,300 |
Dec 11, 2023 | 17.64 | 18.32 | 15.21 | 17.94 | 17.94 | 7,277,400 |
Dec 8, 2023 | 16.85 | 17.00 | 16.51 | 16.65 | 16.65 | 1,455,400 |
Dec 7, 2023 | 16.68 | 16.94 | 16.62 | 16.80 | 16.80 | 2,015,300 |
Dec 6, 2023 | 16.97 | 17.30 | 16.62 | 16.73 | 16.73 | 1,609,800 |
Dec 5, 2023 | 16.46 | 16.95 | 16.31 | 16.77 | 16.77 | 804,400 |
Dec 4, 2023 | 16.58 | 17.02 | 16.48 | 16.70 | 16.70 | 1,062,000 |
Dec 1, 2023 | 16.70 | 16.77 | 16.25 | 16.57 | 16.57 | 1,224,400 |
Nov 30, 2023 | 16.51 | 16.91 | 16.37 | 16.65 | 16.65 | 2,091,800 |
Nov 29, 2023 | 15.73 | 16.42 | 15.61 | 16.30 | 16.30 | 1,327,400 |
Nov 28, 2023 | 15.45 | 15.70 | 15.06 | 15.66 | 15.66 | 911,100 |
Nov 27, 2023 | 15.53 | 15.61 | 15.03 | 15.48 | 15.48 | 956,700 |
Nov 24, 2023 | 15.29 | 15.75 | 15.29 | 15.50 | 15.50 | 592,400 |
Nov 22, 2023 | 15.51 | 15.53 | 15.13 | 15.36 | 15.36 | 680,100 |
Nov 21, 2023 | 15.50 | 15.74 | 14.97 | 15.33 | 15.33 | 906,800 |
Nov 20, 2023 | 15.32 | 15.90 | 15.05 | 15.42 | 15.42 | 775,600 |
Nov 17, 2023 | 14.99 | 15.35 | 14.81 | 15.27 | 15.27 | 1,039,800 |
Nov 16, 2023 | 15.00 | 15.07 | 14.50 | 14.81 | 14.81 | 1,396,800 |
Nov 15, 2023 | 14.57 | 15.62 | 14.57 | 15.06 | 15.06 | 1,331,200 |
Nov 14, 2023 | 14.69 | 15.01 | 14.53 | 14.70 | 14.70 | 1,617,700 |
Nov 13, 2023 | 13.38 | 13.89 | 13.14 | 13.86 | 13.86 | 1,900,200 |
Nov 10, 2023 | 13.61 | 13.73 | 13.19 | 13.55 | 13.55 | 846,800 |
Nov 9, 2023 | 14.24 | 14.24 | 13.38 | 13.48 | 13.48 | 727,600 |
Nov 8, 2023 | 14.69 | 14.69 | 13.94 | 14.10 | 14.10 | 736,700 |
Nov 7, 2023 | 14.55 | 14.74 | 14.29 | 14.62 | 14.62 | 839,100 |
Nov 6, 2023 | 14.83 | 14.83 | 14.09 | 14.40 | 14.40 | 1,029,700 |
Nov 3, 2023 | 14.92 | 15.84 | 14.43 | 14.80 | 14.80 | 1,733,400 |
Nov 2, 2023 | 14.04 | 14.94 | 14.04 | 14.78 | 14.78 | 2,321,300 |
Nov 1, 2023 | 14.17 | 14.36 | 13.81 | 13.92 | 13.92 | 3,638,300 |
Oct 31, 2023 | 13.03 | 14.21 | 12.95 | 14.08 | 14.08 | 1,866,900 |
Oct 30, 2023 | 12.52 | 13.26 | 12.45 | 13.05 | 13.05 | 1,590,600 |
Oct 27, 2023 | 12.63 | 12.71 | 12.19 | 12.29 | 12.29 | 1,781,900 |
Oct 26, 2023 | 11.99 | 12.73 | 11.96 | 12.67 | 12.67 | 1,080,300 |
Oct 25, 2023 | 12.24 | 12.24 | 11.51 | 11.88 | 11.88 | 958,600 |
Oct 24, 2023 | 11.50 | 11.81 | 11.50 | 11.72 | 11.72 | 1,006,200 |
Oct 23, 2023 | 11.42 | 11.54 | 11.22 | 11.39 | 11.39 | 1,773,600 |
Oct 20, 2023 | 11.63 | 11.83 | 11.34 | 11.51 | 11.51 | 3,564,400 |
Oct 19, 2023 | 11.88 | 11.88 | 11.50 | 11.61 | 11.61 | 2,600,100 |
Oct 18, 2023 | 12.25 | 12.25 | 11.73 | 11.89 | 11.89 | 4,701,100 |
Oct 17, 2023 | 12.42 | 12.95 | 12.20 | 12.36 | 12.36 | 2,907,600 |
Oct 16, 2023 | 12.05 | 12.52 | 11.73 | 12.24 | 12.24 | 1,979,400 |
Oct 13, 2023 | 12.29 | 12.41 | 11.93 | 11.99 | 11.99 | 1,890,400 |
Oct 12, 2023 | 13.11 | 13.23 | 12.16 | 12.25 | 12.25 | 1,288,000 |
Oct 11, 2023 | 13.04 | 13.57 | 12.78 | 13.14 | 13.14 | 1,376,700 |
Oct 10, 2023 | 12.43 | 13.08 | 12.40 | 12.65 | 12.65 | 2,213,500 |
Oct 9, 2023 | 12.69 | 12.99 | 12.31 | 12.50 | 12.50 | 1,282,800 |
Oct 6, 2023 | 12.61 | 12.98 | 12.07 | 12.76 | 12.76 | 1,534,500 |
Oct 5, 2023 | 12.14 | 12.87 | 12.14 | 12.84 | 12.84 | 3,456,300 |
Oct 4, 2023 | 12.69 | 12.83 | 12.15 | 12.16 | 12.16 | 2,708,600 |
Oct 3, 2023 | 13.48 | 13.48 | 12.48 | 12.64 | 12.64 | 4,459,200 |
Oct 2, 2023 | 13.36 | 15.06 | 13.04 | 13.50 | 13.50 | 9,921,700 |
Sep 29, 2023 | 15.79 | 16.77 | 12.85 | 14.52 | 14.52 | 9,914,100 |
Sep 28, 2023 | 15.00 | 15.65 | 14.70 | 15.63 | 15.63 | 1,352,300 |
Sep 27, 2023 | 15.83 | 15.93 | 14.99 | 15.13 | 15.13 | 1,081,600 |
Sep 26, 2023 | 15.75 | 16.16 | 15.71 | 15.76 | 15.76 | 1,074,700 |
Sep 25, 2023 | 15.89 | 15.89 | 15.63 | 15.71 | 15.71 | 778,700 |
Sep 22, 2023 | 16.22 | 16.38 | 15.69 | 15.96 | 15.96 | 1,172,200 |
Sep 21, 2023 | 16.21 | 16.50 | 16.07 | 16.26 | 16.26 | 789,700 |
Sep 20, 2023 | 17.04 | 17.16 | 16.30 | 16.31 | 16.31 | 946,600 |
Sep 19, 2023 | 17.02 | 17.16 | 16.66 | 17.07 | 17.07 | 708,100 |
Sep 18, 2023 | 17.38 | 17.68 | 16.76 | 17.06 | 17.06 | 751,600 |
Sep 15, 2023 | 17.02 | 17.45 | 16.76 | 17.36 | 17.36 | 2,012,100 |
Sep 14, 2023 | 17.02 | 17.36 | 16.78 | 17.02 | 17.02 | 1,280,000 |
Sep 13, 2023 | 17.35 | 17.42 | 17.00 | 17.01 | 17.01 | 706,200 |
Sep 12, 2023 | 17.31 | 17.37 | 16.81 | 17.29 | 17.29 | 1,380,500 |
Sep 11, 2023 | 17.49 | 17.92 | 17.23 | 17.36 | 17.36 | 1,004,800 |
Sep 8, 2023 | 18.10 | 18.17 | 17.49 | 17.50 | 17.50 | 1,088,400 |
Sep 7, 2023 | 18.32 | 18.49 | 17.67 | 18.05 | 18.05 | 1,476,400 |
Sep 6, 2023 | 19.09 | 19.13 | 18.38 | 18.47 | 18.47 | 872,700 |
Sep 5, 2023 | 19.60 | 20.02 | 18.86 | 18.97 | 18.97 | 795,100 |
Sep 1, 2023 | 18.79 | 19.73 | 18.65 | 19.55 | 19.55 | 640,600 |
Aug 31, 2023 | 18.76 | 18.91 | 18.48 | 18.51 | 18.51 | 518,400 |
Aug 30, 2023 | 19.09 | 19.37 | 18.72 | 18.78 | 18.78 | 509,500 |
Aug 29, 2023 | 18.84 | 19.27 | 18.80 | 19.10 | 19.10 | 447,900 |
Aug 28, 2023 | 18.73 | 19.01 | 18.56 | 18.89 | 18.89 | 304,500 |
Aug 25, 2023 | 17.94 | 18.73 | 17.77 | 18.70 | 18.70 | 574,500 |
Aug 24, 2023 | 18.13 | 18.19 | 17.80 | 17.99 | 17.99 | 473,400 |
Aug 23, 2023 | 18.77 | 18.88 | 18.01 | 18.09 | 18.09 | 612,100 |
Aug 22, 2023 | 18.50 | 18.88 | 18.43 | 18.73 | 18.73 | 674,300 |
Aug 21, 2023 | 17.73 | 18.50 | 17.71 | 18.49 | 18.49 | 651,400 |
Aug 18, 2023 | 17.80 | 18.42 | 17.76 | 17.78 | 17.78 | 786,000 |
Aug 17, 2023 | 18.00 | 18.60 | 17.75 | 17.95 | 17.95 | 933,400 |
Aug 16, 2023 | 18.42 | 18.44 | 17.62 | 18.00 | 18.00 | 710,800 |
Aug 15, 2023 | 18.50 | 18.65 | 17.89 | 18.44 | 18.44 | 1,248,900 |
Aug 14, 2023 | 18.54 | 18.76 | 18.03 | 18.63 | 18.63 | 392,700 |
Aug 11, 2023 | 18.23 | 18.63 | 18.21 | 18.54 | 18.54 | 406,700 |
Aug 10, 2023 | 18.64 | 19.08 | 18.30 | 18.37 | 18.37 | 569,600 |
Aug 9, 2023 | 18.19 | 18.84 | 18.05 | 18.66 | 18.66 | 745,600 |
Aug 8, 2023 | 18.46 | 18.69 | 17.88 | 18.25 | 18.25 | 868,000 |
Aug 7, 2023 | 19.71 | 19.81 | 18.43 | 18.48 | 18.48 | 1,253,200 |
Aug 4, 2023 | 20.50 | 20.82 | 19.74 | 19.76 | 19.76 | 692,400 |
Aug 3, 2023 | 20.33 | 20.70 | 20.27 | 20.35 | 20.35 | 584,000 |
Aug 2, 2023 | 20.94 | 21.00 | 20.28 | 20.48 | 20.48 | 720,300 |
Aug 1, 2023 | 21.22 | 21.36 | 20.78 | 21.12 | 21.12 | 855,700 |
Jul 31, 2023 | 21.22 | 21.64 | 21.10 | 21.32 | 21.32 | 808,700 |
Jul 28, 2023 | 21.30 | 22.11 | 21.22 | 21.23 | 21.23 | 794,600 |
Jul 27, 2023 | 22.23 | 22.31 | 21.22 | 21.30 | 21.30 | 828,800 |
Jul 26, 2023 | 21.77 | 21.97 | 21.41 | 21.63 | 21.63 | 535,500 |
Jul 25, 2023 | 22.05 | 22.89 | 21.58 | 21.66 | 21.66 | 690,500 |
Jul 24, 2023 | 23.00 | 23.55 | 20.81 | 21.77 | 21.77 | 2,352,600 |
Jul 21, 2023 | 21.52 | 21.73 | 21.15 | 21.26 | 21.26 | 427,500 |
Jul 20, 2023 | 21.80 | 21.88 | 20.91 | 21.37 | 21.37 | 657,500 |
Jul 19, 2023 | 21.81 | 22.01 | 21.28 | 21.75 | 21.75 | 495,600 |
Jul 18, 2023 | 21.57 | 22.06 | 21.19 | 21.63 | 21.63 | 712,200 |
Jul 17, 2023 | 21.33 | 22.06 | 21.18 | 21.57 | 21.57 | 765,500 |
Jul 14, 2023 | 20.43 | 21.16 | 20.10 | 21.15 | 21.15 | 578,500 |
Jul 13, 2023 | 20.23 | 20.84 | 20.23 | 20.46 | 20.46 | 327,100 |
Jul 12, 2023 | 20.48 | 20.50 | 20.16 | 20.24 | 20.24 | 497,000 |
Jul 11, 2023 | 21.34 | 21.74 | 20.24 | 20.29 | 20.29 | 736,900 |
Jul 10, 2023 | 20.32 | 20.72 | 20.10 | 20.28 | 20.28 | 719,000 |
Jul 7, 2023 | 20.55 | 20.80 | 20.18 | 20.30 | 20.30 | 296,100 |
Jul 6, 2023 | 20.77 | 20.90 | 20.30 | 20.55 | 20.55 | 706,200 |
Jul 5, 2023 | 20.87 | 21.11 | 20.59 | 20.95 | 20.95 | 458,000 |
Jul 3, 2023 | 21.00 | 21.12 | 20.74 | 20.87 | 20.87 | 506,500 |
Jun 30, 2023 | 20.70 | 21.15 | 20.27 | 20.93 | 20.93 | 916,500 |
Jun 29, 2023 | 21.12 | 21.41 | 20.40 | 20.47 | 20.47 | 474,300 |
Jun 28, 2023 | 21.09 | 21.27 | 20.02 | 21.17 | 21.17 | 627,600 |
Jun 27, 2023 | 21.08 | 21.21 | 20.59 | 20.99 | 20.99 | 581,800 |
Jun 26, 2023 | 21.24 | 21.57 | 20.87 | 21.00 | 21.00 | 625,400 |
Jun 23, 2023 | 21.18 | 21.18 | 19.92 | 20.92 | 20.92 | 2,316,900 |
Jun 22, 2023 | 21.82 | 21.90 | 21.06 | 21.32 | 21.32 | 563,700 |
Jun 21, 2023 | 21.43 | 22.01 | 21.08 | 21.82 | 21.82 | 603,800 |
Jun 20, 2023 | 20.88 | 21.63 | 20.43 | 21.43 | 21.43 | 934,000 |
Jun 16, 2023 | 21.75 | 21.75 | 20.65 | 20.95 | 20.95 | 2,206,200 |
Jun 15, 2023 | 21.69 | 21.75 | 21.17 | 21.33 | 21.33 | 929,600 |
Jun 14, 2023 | 22.29 | 22.45 | 21.50 | 21.82 | 21.82 | 1,134,700 |
Jun 13, 2023 | 20.81 | 22.67 | 20.67 | 22.31 | 22.31 | 1,433,900 |
Jun 12, 2023 | 21.37 | 21.77 | 20.47 | 20.74 | 20.74 | 631,600 |
Jun 9, 2023 | 21.34 | 21.60 | 20.94 | 21.16 | 21.16 | 561,700 |
Jun 8, 2023 | 20.73 | 21.38 | 20.45 | 21.32 | 21.32 | 590,400 |
Related Tickers
KURA Kura Oncology, Inc.
21.76
-1.36%
MRUS Merus N.V.
52.90
-1.51%
SWTX SpringWorks Therapeutics, Inc.
40.22
+1.28%
XENE Xenon Pharmaceuticals Inc.
37.68
-0.40%
SYRE Spyre Therapeutics, Inc.
33.67
-2.72%
AVTE Aerovate Therapeutics, Inc.
20.74
+4.17%
ACLX Arcellx, Inc.
50.78
-1.09%
CRNX Crinetics Pharmaceuticals, Inc.
44.71
-2.47%
TCRX TScan Therapeutics, Inc.
8.38
-3.23%
EWTX Edgewise Therapeutics, Inc.
17.66
+0.28%