Ideaya Biosciences Inc (NQ: IDYA )

16.53 -1.05 (-5.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 17.34 17.84 17.21 17.58 176,065 +0.10(+0.57%)
Nov 23, 2022 17.68 18.09 17.39 17.48 300,041 -0.13(-0.74%)
Nov 22, 2022 17.49 17.80 17.11 17.61 380,354 +0.13(+0.74%)
Nov 21, 2022 17.70 17.91 17.31 17.48 366,087 -0.16(-0.91%)
Nov 18, 2022 18.80 18.87 17.52 17.64 398,335 -0.53(-2.92%)
Nov 17, 2022 17.35 18.19 17.29 18.17 390,958 +0.43(+2.42%)
Nov 16, 2022 17.68 17.95 17.25 17.74 338,520 -0.03(-0.17%)
Nov 15, 2022 17.42 17.94 17.07 17.77 736,248 +0.77(+4.53%)
Nov 14, 2022 17.40 17.80 16.95 17.00 1,140,680 -0.26(-1.51%)
Nov 11, 2022 17.14 17.55 16.96 17.26 869,138 +0.24(+1.41%)
Nov 10, 2022 17.62 17.80 16.60 17.02 984,337 +0.04(+0.24%)
Nov 09, 2022 18.10 18.10 16.88 16.98 570,166 -1.05(-5.82%)
Nov 08, 2022 17.86 19.14 17.55 18.03 973,343 +0.45(+2.56%)
Nov 07, 2022 17.19 17.87 16.96 17.58 295,213 +0.51(+2.99%)
Nov 04, 2022 17.82 17.82 16.75 17.07 479,280 -0.73(-4.10%)
Nov 03, 2022 16.82 17.92 16.67 17.80 240,565 +0.87(+5.14%)
Nov 02, 2022 17.38 17.67 16.74 16.93 418,930 -0.57(-3.26%)
Nov 01, 2022 17.07 18.12 17.00 17.50 577,042 +0.61(+3.61%)
Oct 31, 2022 16.97 17.23 16.57 16.89 316,752 -0.11(-0.65%)
Oct 28, 2022 16.80 17.13 16.37 17.00 566,023 +0.35(+2.10%)
Oct 27, 2022 16.96 17.00 16.37 16.65 299,968 +0.34(+2.08%)
Oct 26, 2022 16.32 16.92 16.08 16.31 311,765 -0.01(-0.06%)
Oct 25, 2022 16.25 16.60 16.14 16.32 272,212 +0.15(+0.93%)
Oct 24, 2022 16.39 16.39 15.60 16.17 187,908 -0.27(-1.64%)
Oct 21, 2022 15.97 16.47 15.72 16.44 292,947 +0.61(+3.85%)
Oct 20, 2022 15.85 16.25 15.62 15.83 213,539 +0.10(+0.64%)
Oct 19, 2022 15.89 16.46 15.53 15.73 465,185 -0.16(-1.01%)
Oct 18, 2022 15.98 16.35 15.79 15.89 255,038 +0.05(+0.32%)
Oct 17, 2022 15.79 16.31 15.37 15.84 375,980 +0.27(+1.73%)
Oct 14, 2022 16.33 16.50 15.53 15.57 404,662 -0.67(-4.13%)
Oct 13, 2022 15.53 16.33 15.19 16.24 356,252 +0.51(+3.24%)
Oct 12, 2022 15.66 15.78 14.93 15.73 491,999 +0.09(+0.58%)
Oct 11, 2022 14.97 15.70 14.45 15.64 759,062 +0.65(+4.34%)
Oct 10, 2022 14.53 15.17 14.20 14.99 1,003,379 +0.49(+3.38%)
Oct 07, 2022 15.14 15.14 14.44 14.50 482,969 -0.74(-4.86%)
Oct 06, 2022 14.37 15.43 14.34 15.24 278,745 +0.77(+5.32%)
Oct 05, 2022 15.04 15.25 14.40 14.47 368,255 -0.78(-5.11%)
Oct 04, 2022 15.21 15.29 14.77 15.25 578,158 +0.42(+2.83%)
Oct 03, 2022 14.97 15.25 14.42 14.83 694,089 -0.09(-0.60%)
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%)
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.