Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ideaya Biosciences Inc (NQ: IDYA )

42.18 +0.69 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 13.10 14.43 13.10 14.21 521,071 +0.96(+7.25%)
Jun 29, 2020 14.24 14.68 13.01 13.25 389,465 -1.17(-8.11%)
Jun 26, 2020 14.47 15.19 13.84 14.42 1,668,200 -0.27(-1.84%)
Jun 25, 2020 14.50 15.70 14.00 14.69 415,906 +0.20(+1.38%)
Jun 24, 2020 14.25 14.60 13.76 14.49 202,477 +0.26(+1.83%)
Jun 23, 2020 14.23 14.70 14.07 14.23 258,124 +0.13(+0.92%)
Jun 22, 2020 14.49 14.53 13.35 14.10 413,624 -0.60(-4.08%)
Jun 19, 2020 14.00 14.90 13.97 14.70 657,700 +0.44(+3.09%)
Jun 18, 2020 15.86 16.20 13.97 14.26 3,374,919 -4.31(-23.21%)
Jun 17, 2020 13.17 19.97 13.08 18.57 1,680,829 +5.73(+44.63%)
Jun 16, 2020 14.56 15.45 11.21 12.84 1,758,545 +3.89(+43.46%)
Jun 15, 2020 8.090 9.050 8.050 8.950 74,256 +1.05(+13.29%)
Jun 12, 2020 7.320 8.120 7.320 7.900 68,200 +0.45(+6.04%)
Jun 11, 2020 8.300 8.530 7.200 7.450 115,626 -1.11(-12.97%)
Jun 10, 2020 8.890 9.400 8.311 8.560 95,541 -0.14(-1.61%)
Jun 09, 2020 8.960 9.460 8.500 8.700 78,889 -0.16(-1.81%)
Jun 08, 2020 8.280 9.270 8.200 8.860 130,790 +0.82(+10.20%)
Jun 05, 2020 8.750 9.985 7.680 8.040 189,800 -0.71(-8.11%)
Jun 04, 2020 8.720 9.010 8.400 8.750 48,109 -0.02(-0.23%)
Jun 03, 2020 8.730 9.395 8.470 8.770 150,684 -0.22(-2.45%)
Jun 02, 2020 10.06 10.20 7.964 8.990 275,953 -1.24(-12.12%)
Jun 01, 2020 9.700 10.88 9.230 10.23 105,011 +0.44(+4.49%)
May 29, 2020 9.500 9.800 8.400 9.790 70,500 +0.39(+4.15%)
May 28, 2020 7.860 9.500 7.710 9.400 145,907 +1.74(+22.72%)
May 27, 2020 7.590 7.860 7.110 7.660 69,805 +0.47(+6.54%)
May 26, 2020 7.500 7.760 7.080 7.190 27,388 +0.20(+2.86%)
May 22, 2020 7.340 7.340 6.910 6.990 28,700 -0.29(-3.98%)
May 21, 2020 7.360 7.650 7.080 7.280 19,520 -0.27(-3.58%)
May 20, 2020 7.760 7.800 7.400 7.550 40,296 -0.21(-2.77%)
May 19, 2020 7.350 8.450 7.350 7.765 72,749 +0.42(+5.65%)
May 18, 2020 8.100 8.480 7.350 7.350 51,992 -0.47(-6.01%)
May 15, 2020 6.740 8.282 6.550 7.820 58,200 +0.81(+11.55%)
May 14, 2020 6.810 7.125 6.520 7.010 21,072 -0.12(-1.68%)
May 13, 2020 7.650 7.690 6.075 7.130 100,656 -0.48(-6.31%)
May 12, 2020 8.110 8.300 7.510 7.610 59,155 -0.26(-3.30%)
May 11, 2020 6.920 8.110 6.920 7.870 89,201 +1.01(+14.72%)
May 08, 2020 6.200 6.990 6.200 6.860 35,800 +0.73(+11.91%)
May 07, 2020 6.250 6.400 6.000 6.130 35,710 -0.16(-2.54%)
May 06, 2020 6.400 6.400 5.880 6.290 27,100 -0.14(-2.18%)
May 05, 2020 5.780 6.890 5.760 6.430 87,902 +0.82(+14.62%)
May 04, 2020 5.200 6.190 5.080 5.610 35,999 +0.35(+6.65%)
May 01, 2020 5.630 6.100 5.000 5.260 24,000 -0.29(-5.23%)
Apr 30, 2020 5.770 5.870 5.500 5.550 20,908 -0.34(-5.77%)
Apr 29, 2020 5.910 6.330 5.800 5.890 29,172 +0.32(+5.75%)
Apr 28, 2020 5.400 5.720 5.270 5.570 15,593 +0.32(+6.10%)
Apr 27, 2020 5.260 5.410 5.050 5.250 33,990 +0.16(+3.14%)
Apr 24, 2020 5.200 5.200 4.930 5.090 36,200 -0.09(-1.74%)
Apr 23, 2020 4.840 5.180 4.742 5.180 42,472 +0.44(+9.28%)
Apr 22, 2020 4.740 4.940 4.629 4.740 21,948 +0.09(+1.94%)
Apr 21, 2020 4.570 4.770 4.390 4.650 56,716 +0.09(+1.97%)
Apr 20, 2020 4.530 4.760 4.500 4.560 40,786 +0.06(+1.33%)
Apr 17, 2020 4.520 4.640 4.360 4.500 34,300 +0.22(+5.14%)
Apr 16, 2020 4.250 4.490 4.250 4.280 10,158 +0.08(+1.90%)
Apr 15, 2020 4.530 4.530 4.100 4.200 25,724 -0.31(-6.87%)
Apr 14, 2020 4.540 4.610 4.430 4.510 32,846 +0.09(+2.04%)
Apr 13, 2020 4.430 4.600 4.330 4.420 35,598 -0.03(-0.67%)
Apr 09, 2020 4.500 4.640 4.360 4.450 46,500 -0.04(-0.89%)
Apr 08, 2020 4.100 4.810 4.010 4.490 53,777 +0.44(+10.86%)
Apr 07, 2020 3.850 4.206 3.765 4.050 57,942 +0.23(+6.02%)
Apr 06, 2020 3.900 3.990 3.810 3.820 62,787 +0.23(+6.41%)
Apr 03, 2020 3.820 3.900 3.440 3.590 21,300 -0.22(-5.77%)
Apr 02, 2020 3.720 3.990 3.680 3.810 32,723 +0.06(+1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.