Syndax Pharmaceuticals Inc (SNDX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	860.872	2,63%	21,85	21,64	22,26	22,26
19/05/2023	500.133	2,07%	21,51	21,27	21,89	21,69
18/05/2023	738.837	-1,16%	21,37	20,735	21,79	21,25
17/05/2023	1.020.803	1,85%	21,23	20,945	21,95	21,50
16/05/2023	771.221	-0,19%	20,95	20,545	21,24	21,11
15/05/2023	561.158	0,38%	21,22	21,12	21,80	21,15
12/05/2023	331.942	3,08%	20,56	20,26	21,07	21,07
11/05/2023	394.374	0,34%	20,15	19,99	20,50	20,44
10/05/2023	469.061	-5,78%	21,89	20,345	22,16	20,37
09/05/2023	979.505	6,56%	21,69	20,805	23,135	21,62
08/05/2023	717.889	1,15%	20,02	19,91	20,30	20,29
05/05/2023	498.581	-0,10%	20,19	19,96	20,52	20,06
04/05/2023	377.161	-1,47%	20,24	19,57	20,2424	20,08
03/05/2023	904.784	2,98%	19,98	19,96	20,80	20,38
02/05/2023	620.204	-5,94%	20,86	19,65	20,87	19,79
01/05/2023	652.093	2,38%	20,59	20,46	21,2299	21,04
28/04/2023	426.563	0,83%	20,38	20,21	20,77	20,55
27/04/2023	391.563	-2,07%	20,97	20,36	21,50	20,38
26/04/2023	342.856	-1,42%	21,08	20,69	21,37	20,81
25/04/2023	283.673	-0,80%	21,13	20,91	21,43	21,11
24/04/2023	301.670	-1,02%	21,50	21,04	21,585	21,28
21/04/2023	364.653	-0,14%	21,58	21,305	21,665	21,50
20/04/2023	630.299	3,51%	20,65	20,65	22,00	21,53
19/04/2023	319.259	1,96%	20,29	20,135	20,97	20,80
18/04/2023	390.307	-0,10%	20,55	19,84	20,58	20,40
17/04/2023	878.366	2,10%	20,26	20,26	20,95	20,42
14/04/2023	601.109	-0,99%	20,11	19,76	20,45	20,00
13/04/2023	1.108.940	3,06%	19,59	19,59	20,44	20,20
12/04/2023	393.683	-0,36%	19,82	19,51	19,98	19,60
11/04/2023	522.971	1,65%	19,33	19,31	19,93	19,67
10/04/2023	680.076	-4,96%	20,30	19,265	20,30	19,35
06/04/2023	679.869	1,29%	20,23	20,10	20,48	20,36
05/04/2023	733.601	-0,94%	20,22	19,89	20,53	20,10
04/04/2023	646.271	-2,97%	20,94	19,97	20,94	20,29
03/04/2023	550.516	-0,99%	20,98	20,81	21,66	20,91
31/03/2023	1.328.209	2,23%	20,85	20,66	21,43	21,12
30/03/2023	654.198	-4,13%	21,58	20,03	21,88	20,66
29/03/2023	1.089.403	1,08%	21,50	21,36	21,695	21,55
28/03/2023	388.765	-2,83%	21,92	21,25	22,46	21,32
27/03/2023	322.800	1,72%	21,85	21,465	22,16	21,94
24/03/2023	514.112	0,05%	21,42	21,06	21,62	21,57
23/03/2023	479.937	0,47%	21,66	21,14	21,97	21,56
22/03/2023	513.520	-6,98%	22,94	21,41	22,94	21,46
21/03/2023	595.521	-0,26%	23,33	22,93	23,40	23,07
20/03/2023	484.022	3,96%	22,32	22,14	23,23	23,13
17/03/2023	2.122.082	-1,11%	22,46	21,74	22,46	22,25
16/03/2023	858.987	0,90%	22,20	21,89	22,60	22,50
15/03/2023	472.659	-1,24%	22,22	21,835	22,65	22,30
14/03/2023	602.639	0,71%	22,83	22,31	23,315	22,58
13/03/2023	654.501	0,81%	22,01	22,01	23,18	22,42
10/03/2023	682.698	-4,18%	23,15	21,715	23,15	22,24
09/03/2023	516.101	-2,07%	23,78	22,95	24,08	23,21
08/03/2023	510.323	-2,19%	24,16	23,14	24,29	23,70
07/03/2023	1.127.658	-0,57%	24,35	23,995	24,76	24,23
06/03/2023	461.958	-0,29%	24,32	23,41	24,44	24,37
03/03/2023	413.755	1,33%	24,13	23,92	24,855	24,44
02/03/2023	599.357	-2,98%	24,82	23,82	24,82	24,12
01/03/2023	750.640	-1,93%	24,52	23,65	25,75	24,86
28/02/2023	612.108	3,60%	24,38	24,38	25,68	25,35
27/02/2023	412.757	2,04%	24,32	24,055	24,77	24,47
24/02/2023	480.918	-3,77%	24,74	23,87	24,89	23,98
23/02/2023	282.027	-1,89%	25,58	24,76	25,75	24,92
22/02/2023	456.848	-0,94%	25,62	25,005	25,85	25,40
21/02/2023	369.859	-1,99%	25,85	25,38	26,315	25,64
20/02/2023	391.473	2,27%	25,72	25,40	26,41	26,16
17/02/2023	391.473	2,27%	25,72	25,40	26,41	26,16
16/02/2023	333.148	-1,58%	25,72	25,43	25,91	25,58
15/02/2023	293.109	-0,99%	26,17	25,55	26,22	25,99
14/02/2023	304.407	1,86%	25,78	25,45	26,38	26,25
13/02/2023	356.900	1,38%	25,38	24,84	25,86	25,77
10/02/2023	459.789	-0,66%	25,56	25,115	25,91	25,42
09/02/2023	305.364	-0,85%	25,88	25,55	26,21	25,59
08/02/2023	446.433	-2,86%	26,52	25,79	26,52	25,81
07/02/2023	547.647	0,15%	26,49	26,05	26,89	26,57
06/02/2023	497.266	-5,11%	27,78	26,485	27,91	26,53
03/02/2023	376.975	-2,07%	28,27	27,92	29,04	27,96
02/02/2023	578.812	-1,48%	29,24	28,245	29,86	28,55
01/02/2023	457.684	0,98%	28,70	28,425	29,265	28,98
31/01/2023	695.965	5,94%	27,50	27,16	28,75	28,70
30/01/2023	502.514	-3,73%	27,97	26,53	28,12	27,09
27/01/2023	442.228	-0,67%	28,37	28,00	28,90	28,14
26/01/2023	665.806	3,51%	27,60	27,08	28,39	28,33
25/01/2023	326.100	0,51%	26,95	26,66	27,48	27,37
24/01/2023	486.586	2,87%	26,45	26,27	27,30	27,23
23/01/2023	481.426	-0,45%	26,69	26,40	27,09	26,47
20/01/2023	540.046	0,99%	26,62	25,89	26,9389	26,59
19/01/2023	300.295	1,35%	26,05	25,83	26,51	26,33
18/01/2023	261.348	-1,81%	26,69	25,935	26,99	25,98
17/01/2023	373.119	0,57%	26,39	25,9001	26,56	26,46
16/01/2023	719.210	-0,26%	26,83	25,76	27,655	26,84
13/01/2023	719.210	-0,26%	26,83	25,76	27,655	26,84
12/01/2023	550.298	5,04%	25,50	25,24	26,94	26,91
11/01/2023	485.173	-1,16%	25,82	25,38	26,285	25,62
10/01/2023	1.180.025	8,00%	23,98	23,81	26,02	25,92
09/01/2023	429.282	-1,24%	24,41	23,89	24,54	24,00
06/01/2023	530.990	4,08%	24,48	23,70	24,565	25,50
05/01/2023	551.744	-1,61%	24,86	24,33	25,37	24,50
04/01/2023	776.875	-2,73%	25,54	24,10	25,54	24,90
03/01/2023	903.163	0,59%	26,25	25,595	26,35	25,60
02/01/2023	655.922	2,79%	24,65	24,65	25,58	25,45