Syndax Pharmaceuticals Inc (SNDX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	829.489	-2,04%	12,69	12,31	12,98	12,50
06/10/2023	1.129.719	-0,62%	12,61	12,07	12,98	12,76
05/10/2023	2.848.851	5,59%	12,69	12,135	12,865	12,84
04/10/2023	2.176.475	-3,80%	12,69	12,145	12,80	12,16
03/10/2023	2.707.586	-6,37%	13,48	12,49	13,48	12,64
02/10/2023	5.709.567	-7,03%	13,36	13,04	15,06	13,50
29/09/2023	6.325.757	-7,10%	15,79	12,8501	16,77	14,52
28/09/2023	973.903	3,31%	15,00	14,71	15,65	15,63
27/09/2023	797.912	-4,00%	15,75	14,99	15,92	15,13
26/09/2023	818.719	0,32%	15,75	15,71	16,16	15,76
25/09/2023	492.176	-1,57%	15,89	15,63	15,89	15,71
22/09/2023	839.160	-1,85%	16,22	15,695	16,375	15,96
21/09/2023	546.478	-0,31%	16,21	16,07	16,50	16,26
20/09/2023	630.972	-4,45%	17,02	16,30	17,16	16,31
19/09/2023	472.301	0,06%	17,02	16,66	17,16	17,07
18/09/2023	456.660	-1,73%	17,38	16,76	17,685	17,06
15/09/2023	1.673.034	2,00%	17,02	16,76	17,45	17,36
14/09/2023	998.121	0,06%	17,02	16,78	17,36	17,02
13/09/2023	560.756	-1,62%	17,35	16,995	17,42	17,01
12/09/2023	1.012.808	-0,40%	17,49	16,81	17,37	17,29
11/09/2023	596.856	-0,80%	18,32	17,23	17,91	17,36
08/09/2023	806.970	-3,05%	18,32	17,49	18,17	17,50
07/09/2023	1.087.781	-2,27%	19,09	17,685	18,49	18,05
06/09/2023	653.794	-2,64%	19,09	18,38	19,13	18,47
05/09/2023	509.444	-2,97%	19,60	18,86	20,0175	18,97
04/09/2023	477.134	5,62%	18,65	18,48	19,721	19,55
01/09/2023	477.134	5,62%	18,65	18,48	19,721	19,55
31/08/2023	214.476	-1,44%	18,76	18,48	18,90	18,51
30/08/2023	363.143	-1,68%	18,84	18,72	19,37	18,78
29/08/2023	342.793	1,11%	18,73	18,56	19,27	19,10
28/08/2023	225.010	1,02%	18,73	18,56	19,01	18,89
25/08/2023	423.515	3,95%	18,13	17,77	18,73	18,70
24/08/2023	367.470	-0,55%	18,13	17,80	18,19	17,99
23/08/2023	413.507	-3,42%	18,77	18,01	18,88	18,09
22/08/2023	421.278	1,30%	18,50	18,465	18,88	18,73
21/08/2023	469.112	3,99%	17,73	17,73	18,50	18,49
18/08/2023	548.127	-0,95%	18,33	17,7637	18,42	17,78
17/08/2023	650.163	-0,28%	18,33	17,755	18,43	17,95
16/08/2023	505.846	-2,39%	18,33	17,65	18,43	18,00
15/08/2023	766.895	-1,02%	18,50	17,886	18,65	18,44
14/08/2023	289.426	0,49%	18,54	18,03	18,76	18,63
11/08/2023	314.796	0,93%	18,23	18,23	18,63	18,54
10/08/2023	403.084	-1,55%	18,64	18,30	19,08	18,37
09/08/2023	554.225	2,25%	18,19	18,05	18,84	18,66
08/08/2023	620.632	-1,25%	18,46	17,88	18,68	18,25
07/08/2023	654.322	-6,48%	20,33	18,43	19,81	18,48
04/08/2023	508.222	-2,90%	20,33	19,75	20,815	19,76
03/08/2023	460.116	-0,64%	20,33	20,27	20,70	20,35
02/08/2023	490.366	-3,03%	21,22	20,28	21,00	20,48
01/08/2023	625.913	-0,94%	21,22	20,78	21,36	21,12
31/07/2023	581.718	0,42%	21,30	21,10	21,635	21,32
28/07/2023	596.200	-0,33%	21,30	21,22	22,11	21,23
27/07/2023	525.405	-1,53%	22,05	21,22	22,2431	21,30
26/07/2023	268.911	-0,14%	22,05	21,42	21,97	21,63
25/07/2023	500.514	1,88%	22,05	21,58	22,885	22,18
24/07/2023	1.759.029	2,40%	21,52	20,84	23,55	21,77
21/07/2023	309.020	-0,52%	21,52	21,145	21,73	21,26
20/07/2023	484.711	-1,75%	21,80	20,91	21,88	21,37
19/07/2023	373.185	0,56%	21,57	21,285	22,01	21,75
18/07/2023	504.852	0,28%	21,57	21,19	22,06	21,63
17/07/2023	525.474	1,99%	21,33	21,18	22,06	21,57
14/07/2023	456.849	3,37%	20,43	20,10	21,16	21,15
13/07/2023	242.166	1,09%	20,23	20,23	20,84	20,46
12/07/2023	364.201	-0,25%	20,48	20,16	20,50	20,24
11/07/2023	479.706	0,05%	21,34	20,24	21,34	20,29
10/07/2023	502.585	-0,10%	20,55	20,10	20,72	20,28
07/07/2023	210.142	-1,22%	20,55	20,18	20,79	20,30
06/07/2023	520.503	-1,91%	20,77	20,3008	20,90	20,55
05/07/2023	372.185	0,38%	20,87	20,59	21,11	20,95
04/07/2023	322.875	-2,29%	20,70	20,735	21,11	20,45
03/07/2023	322.875	-2,29%	20,70	20,735	21,11	20,45
30/06/2023	749.192	2,25%	20,70	20,36	21,14	20,93
29/06/2023	345.054	-3,31%	21,12	20,395	21,41	20,47
28/06/2023	403.783	0,86%	21,09	20,80	21,27	21,17
27/06/2023	416.586	-0,05%	21,08	20,59	21,21	20,99
26/06/2023	461.316	0,38%	21,24	20,87	21,57	21,00
23/06/2023	295.002	-1,88%	21,18	20,845	21,18	20,92
22/06/2023	253.859	-2,29%	21,43	21,085	21,90	21,32
21/06/2023	440.945	1,82%	21,43	21,085	22,008	21,82
20/06/2023	666.822	2,29%	20,88	20,44	21,63	21,43
19/06/2023	1.546.554	-1,78%	21,75	20,65	21,75	20,95
16/06/2023	1.546.554	-1,78%	21,75	20,65	21,75	20,95
15/06/2023	644.167	-2,25%	21,69	21,17	21,74	21,33
14/06/2023	919.679	-2,20%	22,29	21,505	22,45	21,82
13/06/2023	1.114.526	7,57%	20,81	20,67	22,67	22,31
12/06/2023	432.162	-1,99%	21,34	20,47	21,775	20,74
09/06/2023	375.453	-0,75%	21,34	20,94	21,60	21,16
08/06/2023	403.549	2,40%	21,65	20,455	21,38	21,32
07/06/2023	718.757	-4,10%	21,65	20,77	22,02	20,82
06/06/2023	790.401	2,89%	21,26	21,00	22,06	21,71
05/06/2023	683.390	3,08%	20,34	20,13	21,21	21,10
02/06/2023	886.594	1,49%	20,25	19,99	20,56	20,47
01/06/2023	2.857.015	1,00%	19,96	19,745	20,44	20,17
31/05/2023	532.818	-0,45%	19,86	19,63	20,215	19,91
30/05/2023	532.818	-0,45%	19,86	19,63	20,215	19,91
29/05/2023	577.222	-1,62%	20,22	19,84	20,56	20,00
26/05/2023	577.222	-1,62%	20,22	19,84	20,56	20,00
25/05/2023	705.132	-4,96%	21,24	20,11	21,24	20,33
24/05/2023	1.057.230	-2,33%	22,31	21,20	22,00	21,39
23/05/2023	817.898	-1,62%	22,31	21,605	23,05	21,90