Syndax Pharmaceuticals Inc (SNDX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-4,51%	24,93	23,44	24,76	23,69
17/07/2024	1.061.572	-4,51%	24,93	23,44	24,76	23,69
16/07/2024	960.287	1,76%	24,93	24,58	25,06	24,81
15/07/2024	556.567	3,83%	23,66	23,44	24,50	24,38
12/07/2024	440.061	-0,09%	23,25	23,22	23,96	23,48
11/07/2024	596.228	3,57%	23,25	23,25	23,80	23,50
10/07/2024	589.370	1,82%	22,72	22,1113	22,99	22,98
09/07/2024	630.962	6,82%	20,00	20,84	22,61	22,57
08/07/2024	416.042	0,96%	20,00	20,765	21,19	21,13
05/07/2024	591.192	4,23%	20,00	19,70	20,97	20,93
04/07/2024	310.368	-2,81%	20,65	20,04	21,0778	20,08
03/07/2024	310.368	-2,81%	20,65	20,04	21,57	20,08
02/07/2024	439.284	-4,04%	21,52	20,605	21,57	20,66
01/07/2024	526.154	4,87%	20,39	20,39	21,70	21,53
28/06/2024	2.097.346	1,13%	20,73	20,03	20,85	20,55
27/06/2024	548.191	2,11%	19,40	19,58	20,37	20,30
26/06/2024	838.395	1,74%	19,40	19,16	20,2099	19,88
25/06/2024	321.830	-1,31%	19,40	19,36	19,83	19,54
24/06/2024	478.799	-1,25%	19,40	19,77	20,67	19,80
21/06/2024	2.508.987	4,05%	19,40	19,40	20,32	20,05
20/06/2024	535.690	1,10%	18,97	18,6875	19,39	19,27
19/06/2024	611.543	-2,77%	20,01	18,92	19,905	19,33
18/06/2024	506.757	-3,85%	20,01	18,92	19,905	19,115
17/06/2024	610.215	-1,14%	20,01	19,64	20,11	19,88
14/06/2024	407.907	-2,85%	20,52	19,98	20,535	20,11
13/06/2024	539.113	2,12%	19,97	19,97	20,79	20,70
12/06/2024	1.359.562	4,92%	19,97	19,60	20,78	20,27
11/06/2024	733.209	-2,03%	19,46	19,165	19,65	19,32
10/06/2024	667.621	1,13%	19,22	19,03	19,75	19,72
07/06/2024	664.128	0,52%	19,15	18,85	19,67	19,50
06/06/2024	643.780	0,99%	19,10	18,65	19,62	19,40
05/06/2024	786.420	2,07%	18,93	18,72	19,3925	19,21
04/06/2024	607.712	-2,49%	19,18	18,69	19,33	18,82
03/06/2024	980.470	0,16%	19,56	19,29	20,37	19,30
31/05/2024	437.886	-0,10%	19,45	19,155	19,785	19,27
30/05/2024	1.420.459	-2,18%	19,84	19,30	20,09	19,29
29/05/2024	619.255	-1,79%	19,84	19,59	19,99	19,72
28/05/2024	365.645	-0,99%	20,58	19,94	20,98	20,08
27/05/2024	0	0,85%	20,19	20,04	21,11	20,28
24/05/2024	635.573	0,85%	20,19	20,04	21,11	20,28
23/05/2024	392.114	-3,13%	20,77	19,92	21,198	20,11
22/05/2024	538.971	0,48%	20,29	20,50	21,11	20,76
21/05/2024	428.179	2,03%	20,29	20,04	20,68	20,66
20/05/2024	795.929	-0,20%	20,29	19,91	20,55	20,25
17/05/2024	586.941	-3,01%	22,25	20,25	21,08	20,29
16/05/2024	841.896	-4,65%	22,25	20,63	21,71	20,92
15/05/2024	328.687	1,29%	22,25	21,84	22,49	21,94
14/05/2024	780.359	3,29%	21,22	20,75	21,69	21,66
13/05/2024	915.023	-3,59%	22,10	20,89	22,28	20,97
10/05/2024	454.880	-1,00%	22,10	21,42	22,10	21,75
09/05/2024	534.890	-1,83%	22,65	21,87	22,9096	21,97
08/05/2024	846.848	-3,45%	22,62	21,6954	22,80	22,38
07/05/2024	538.955	3,02%	22,62	22,47	23,215	23,18
06/05/2024	304.524	2,04%	21,15	22,2201	22,74	22,50
03/05/2024	466.137	0,87%	21,15	21,90	22,66	22,05
02/05/2024	712.635	-0,50%	21,15	21,50	22,33	21,86
01/05/2024	1.049.753	3,98%	21,15	21,35	23,04	21,97
30/04/2024	515.787	-0,71%	21,07	20,56	21,32	21,13
29/04/2024	449.215	1,05%	21,07	20,85	21,44	21,28
26/04/2024	343.780	2,38%	21,02	20,475	21,235	21,06
25/04/2024	312.964	-1,06%	21,02	20,13	20,80	20,57
24/04/2024	182.925	-0,86%	21,02	20,65	21,17	20,79
23/04/2024	705.253	0,05%	20,99	20,91	21,34	20,97
22/04/2024	422.309	0,77%	20,99	20,79	21,34	20,96
19/04/2024	655.862	1,51%	20,65	20,37	21,12	20,80
18/04/2024	985.028	-1,21%	20,65	20,38	20,8199	20,49
17/04/2024	1.229.303	-2,54%	21,46	20,583	21,505	20,74
16/04/2024	566.349	-1,57%	21,46	21,3055	21,775	21,28
15/04/2024	836.837	-0,46%	22,15	21,48	21,94	21,62
12/04/2024	297.514	-2,69%	22,15	21,52	22,24	21,72
11/04/2024	585.473	1,41%	22,45	21,80	22,45	22,32
10/04/2024	622.182	-4,30%	22,45	21,81	22,37	22,01
09/04/2024	213.658	0,83%	22,45	22,65	23,0621	23,00
08/04/2024	318.069	-0,35%	22,45	22,59	23,325	22,81
05/04/2024	532.369	1,19%	22,45	22,18	23,06	22,89
04/04/2024	736.825	-4,92%	23,99	22,57	24,0899	22,62
03/04/2024	809.631	2,15%	23,01	22,865	24,25	23,79
02/04/2024	444.413	-2,06%	23,67	22,86	23,44	23,29
01/04/2024	918.660	-0,08%	23,67	22,99	24,375	23,78
28/03/2024	621.823	3,16%	23,18	22,71	24,19	23,80
27/03/2024	848.445	7,60%	21,79	21,69	23,25	23,07
26/03/2024	911.473	-4,46%	22,67	21,42	22,935	21,44
25/03/2024	547.475	-0,62%	22,58	22,40	22,79	22,44
22/03/2024	790.667	-1,31%	22,81	22,50	22,98	22,58
21/03/2024	1.049.791	-0,65%	23,39	22,84	23,60	22,88
20/03/2024	824.486	3,65%	22,32	22,17	23,16	23,03
19/03/2024	695.442	1,37%	21,78	21,72	22,46	22,22
18/03/2024	1.040.029	-6,80%	23,37	21,91	23,46	21,92
15/03/2024	2.777.309	3,84%	23,53	22,34	23,7275	23,52
14/03/2024	759.345	-4,67%	23,53	22,34	23,80	22,65
13/03/2024	511.754	-0,42%	23,68	23,08	24,20	23,76
12/03/2024	952.607	1,23%	23,77	23,05	24,06	23,86
11/03/2024	807.438	-4,07%	23,76	23,29	24,85	23,57
08/03/2024	1.183.951	4,69%	23,76	23,67	25,16	24,57
07/03/2024	603.670	-1,18%	23,82	23,42	24,435	23,47
06/03/2024	622.380	3,53%	23,35	23,17	23,99	23,75
05/03/2024	278.732	-1,55%	23,97	22,83	23,66	22,94
04/03/2024	1.051.991	-1,73%	23,97	22,64	24,53	23,30
01/03/2024	1.131.420	1,15%	23,66	23,615	24,53	23,71
29/02/2024	962.331	-1,84%	24,52	22,905	24,87	23,44