Skip to main content

Ideaya Biosciences Inc (NQ: IDYA )

43.02 -0.29 (-0.67%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 14.10 15.45 14.09 14.92 692,294 +0.81(+5.74%)
Sep 29, 2022 14.19 14.26 13.63 14.11 553,437 -0.13(-0.91%)
Sep 28, 2022 13.29 14.43 13.13 14.24 775,601 +1.04(+7.88%)
Sep 27, 2022 12.87 13.27 12.77 13.20 410,527 +0.50(+3.94%)
Sep 26, 2022 12.02 13.20 12.02 12.70 901,817 +0.60(+4.96%)
Sep 23, 2022 11.94 12.15 11.04 12.10 739,992 +0.08(+0.67%)
Sep 22, 2022 12.07 12.23 11.72 12.02 538,913 +0.01(+0.08%)
Sep 21, 2022 11.99 12.86 11.78 12.01 464,335 -0.04(-0.33%)
Sep 20, 2022 11.88 12.18 11.50 12.05 390,489 +0.13(+1.09%)
Sep 19, 2022 11.13 12.07 10.72 11.92 415,233 +0.76(+6.81%)
Sep 16, 2022 11.50 11.63 10.60 11.16 1,465,464 -0.60(-5.10%)
Sep 15, 2022 10.85 12.21 10.70 11.76 2,119,454 -0.75(-6.00%)
Sep 14, 2022 12.44 12.67 12.23 12.51 526,264 -0.01(-0.08%)
Sep 13, 2022 12.00 12.95 12.00 12.52 1,056,521 +0.43(+3.56%)
Sep 12, 2022 10.20 12.28 9.780 12.09 2,542,285 +2.84(+30.70%)
Sep 09, 2022 9.390 9.470 9.180 9.250 167,625 -0.09(-0.96%)
Sep 08, 2022 9.310 9.520 9.160 9.340 200,690 +0.04(+0.43%)
Sep 07, 2022 9.160 9.460 9.000 9.300 225,978 +0.06(+0.65%)
Sep 06, 2022 9.750 9.750 9.140 9.240 326,192 -0.14(-1.49%)
Sep 02, 2022 9.920 9.920 9.210 9.380 298,954 -0.42(-4.29%)
Sep 01, 2022 9.900 10.06 9.600 9.800 477,666 -0.03(-0.31%)
Aug 31, 2022 9.630 9.920 9.540 9.830 381,591 +0.21(+2.18%)
Aug 30, 2022 9.770 9.990 9.400 9.620 240,297 +0.02(+0.21%)
Aug 29, 2022 9.630 9.930 9.450 9.600 170,907 -0.01(-0.10%)
Aug 26, 2022 10.53 10.53 9.500 9.610 285,257 -0.81(-7.77%)
Aug 25, 2022 10.43 10.45 9.940 10.42 195,549 +0.04(+0.39%)
Aug 24, 2022 10.77 10.88 10.35 10.38 213,189 -0.37(-3.44%)
Aug 23, 2022 10.22 10.96 10.21 10.75 302,290 +0.47(+4.57%)
Aug 22, 2022 10.06 10.37 9.987 10.28 311,097 +0.08(+0.78%)
Aug 19, 2022 9.850 10.29 9.760 10.20 391,005 +0.18(+1.80%)
Aug 18, 2022 9.880 10.07 9.400 10.02 394,550 +0.19(+1.93%)
Aug 17, 2022 10.22 10.47 9.730 9.830 748,629 -0.91(-8.47%)
Aug 16, 2022 10.25 10.83 10.00 10.74 1,631,913 +0.54(+5.29%)
Aug 15, 2022 14.08 14.23 9.500 10.20 2,288,292 -5.45(-34.82%)
Aug 12, 2022 15.11 15.86 15.03 15.65 186,876 +0.73(+4.89%)
Aug 11, 2022 16.03 16.15 14.69 14.92 230,550 -0.87(-5.51%)
Aug 10, 2022 15.10 15.85 14.49 15.79 239,276 +0.97(+6.55%)
Aug 09, 2022 15.31 15.35 14.22 14.82 379,128 -0.73(-4.69%)
Aug 08, 2022 15.82 16.12 15.28 15.55 300,402 -0.19(-1.21%)
Aug 05, 2022 15.34 16.07 15.34 15.74 187,733 +0.09(+0.58%)
Aug 04, 2022 15.57 15.95 15.57 15.65 162,566 +0.24(+1.56%)
Aug 03, 2022 15.09 16.02 15.09 15.41 107,836 +0.62(+4.19%)
Aug 02, 2022 14.30 14.90 14.30 14.79 97,239 +0.29(+2.00%)
Aug 01, 2022 14.87 15.16 14.36 14.50 111,479 -0.42(-2.82%)
Jul 29, 2022 14.80 14.94 14.28 14.92 151,846 -0.08(-0.53%)
Jul 28, 2022 15.62 16.01 14.73 15.00 807,289 -0.67(-4.28%)
Jul 27, 2022 15.38 15.82 14.59 15.67 137,776 +0.46(+3.02%)
Jul 26, 2022 14.78 15.35 14.57 15.21 83,625 +0.37(+2.49%)
Jul 25, 2022 15.14 15.14 14.62 14.84 207,545 -0.05(-0.34%)
Jul 22, 2022 15.36 15.57 14.77 14.89 120,096 -0.50(-3.25%)
Jul 21, 2022 15.51 15.66 15.14 15.39 66,519 -0.08(-0.52%)
Jul 20, 2022 15.31 15.92 15.08 15.47 125,548 +0.11(+0.72%)
Jul 19, 2022 15.11 15.59 14.92 15.36 133,059 +0.46(+3.09%)
Jul 18, 2022 15.34 16.11 14.65 14.90 143,680 -0.60(-3.87%)
Jul 15, 2022 15.65 15.65 15.10 15.50 273,785 +0.20(+1.31%)
Jul 14, 2022 15.28 15.82 15.26 15.30 194,956 -0.25(-1.61%)
Jul 13, 2022 14.95 16.05 14.95 15.55 221,150 +0.29(+1.90%)
Jul 12, 2022 14.71 15.35 13.73 15.26 245,493 +0.57(+3.88%)
Jul 11, 2022 15.42 15.42 14.66 14.69 255,659 -0.74(-4.80%)
Jul 08, 2022 14.36 15.67 14.36 15.43 293,041 +0.91(+6.27%)
Jul 07, 2022 14.55 15.18 14.25 14.52 349,554 -0.19(-1.29%)
Jul 06, 2022 14.36 15.29 14.36 14.71 199,440 +0.31(+2.15%)
Jul 05, 2022 14.07 14.62 13.77 14.40 443,950 +0.08(+0.56%)
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.