Skip to main content

Ideaya Biosciences Inc (NQ: IDYA )

43.88 +0.57 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 22.11 22.51 20.37 22.00 1,010,241 -0.33(-1.48%)
Nov 29, 2021 23.81 24.50 22.32 22.33 752,004 -1.48(-6.22%)
Nov 26, 2021 23.63 24.34 22.80 23.81 217,067 -0.19(-0.79%)
Nov 24, 2021 23.97 24.55 23.41 24.00 191,160 -0.02(-0.08%)
Nov 23, 2021 24.32 24.66 23.30 24.02 345,080 -0.39(-1.60%)
Nov 22, 2021 23.22 24.71 22.53 24.41 647,264 +1.19(+5.12%)
Nov 19, 2021 23.26 24.11 23.01 23.22 313,786 -0.22(-0.94%)
Nov 18, 2021 23.74 23.49 23.20 23.44 510,194 -0.24(-1.01%)
Nov 17, 2021 23.68 24.20 23.28 23.68 227,457 -0.24(-1.00%)
Nov 16, 2021 23.54 24.07 22.94 23.92 199,807 +0.55(+2.35%)
Nov 15, 2021 22.30 23.42 22.29 23.37 323,545 +0.34(+1.48%)
Nov 12, 2021 22.91 23.11 22.04 23.03 345,966 +0.47(+2.08%)
Nov 11, 2021 22.75 23.63 22.40 22.56 143,390 -0.12(-0.53%)
Nov 10, 2021 23.34 22.68 114,114 -0.42(-1.82%)
Nov 09, 2021 23.54 23.93 22.80 23.10 113,325 -0.53(-2.24%)
Nov 08, 2021 23.64 24.16 23.32 23.63 103,628 +0.05(+0.21%)
Nov 05, 2021 23.79 24.30 23.06 23.58 185,420 -0.23(-0.97%)
Nov 04, 2021 24.70 25.05 23.67 23.81 184,564 -0.60(-2.46%)
Nov 03, 2021 22.57 24.55 22.39 24.41 267,511 +1.81(+8.01%)
Nov 02, 2021 22.33 22.95 21.83 22.60 307,897 +0.30(+1.35%)
Nov 01, 2021 21.46 22.96 21.44 22.30 378,400 +0.86(+4.01%)
Oct 29, 2021 22.67 22.95 21.38 21.44 256,220 -1.15(-5.09%)
Oct 28, 2021 21.65 23.20 21.54 22.59 214,095 +1.01(+4.68%)
Oct 27, 2021 22.00 22.50 21.54 21.58 186,607 -0.52(-2.35%)
Oct 26, 2021 22.00 22.10 102,715 +0.09(+0.41%)
Oct 25, 2021 22.94 23.75 21.91 22.01 227,917 -0.91(-3.97%)
Oct 22, 2021 22.56 23.10 22.11 22.92 210,836 +0.24(+1.06%)
Oct 21, 2021 22.52 22.97 22.10 22.68 158,766 +0.11(+0.49%)
Oct 20, 2021 22.79 23.08 22.33 22.57 164,362 -0.29(-1.27%)
Oct 19, 2021 23.03 23.94 22.81 22.86 160,256 -0.19(-0.82%)
Oct 18, 2021 23.04 23.24 22.35 23.05 207,652 -0.08(-0.35%)
Oct 15, 2021 24.59 25.15 23.06 23.13 206,540 -1.11(-4.58%)
Oct 14, 2021 24.40 24.76 23.87 24.24 193,648 -0.03(-0.12%)
Oct 13, 2021 25.23 25.77 24.02 24.27 353,369 -0.98(-3.88%)
Oct 12, 2021 25.88 26.30 24.73 25.25 507,796 -0.59(-2.28%)
Oct 11, 2021 25.56 26.15 24.90 25.84 268,491 +0.15(+0.58%)
Oct 08, 2021 25.34 25.98 24.83 25.69 312,438 +0.33(+1.30%)
Oct 07, 2021 25.89 26.50 25.07 25.36 486,602 -0.49(-1.90%)
Oct 06, 2021 26.52 27.25 25.79 25.85 406,816 -0.89(-3.33%)
Oct 05, 2021 26.93 27.00 26.19 26.74 446,458 -0.24(-0.89%)
Oct 04, 2021 25.39 27.02 24.89 26.98 379,920 +1.44(+5.64%)
Oct 01, 2021 25.52 25.87 24.62 25.54 312,774 +0.05(+0.20%)
Sep 30, 2021 25.11 26.27 25.11 25.49 581,558 +0.60(+2.41%)
Sep 29, 2021 26.19 26.19 24.65 24.89 235,007 -1.09(-4.20%)
Sep 28, 2021 26.27 26.82 25.75 25.98 351,368 -0.49(-1.85%)
Sep 27, 2021 25.49 26.86 25.06 26.47 263,130 +1.09(+4.29%)
Sep 24, 2021 24.40 25.66 24.21 25.38 262,475 +0.62(+2.50%)
Sep 23, 2021 26.39 26.48 23.34 24.76 586,203 -2.32(-8.57%)
Sep 22, 2021 27.23 27.24 25.69 27.08 375,749 +0.06(+0.22%)
Sep 21, 2021 26.52 27.69 26.18 27.02 295,660 +0.77(+2.93%)
Sep 20, 2021 26.18 27.01 25.43 26.25 294,977 -0.61(-2.27%)
Sep 17, 2021 26.13 27.71 25.70 26.86 1,860,591 +0.92(+3.55%)
Sep 16, 2021 26.08 26.15 25.25 25.94 156,435 -0.16(-0.61%)
Sep 15, 2021 25.36 26.62 25.29 26.10 258,836 +0.90(+3.57%)
Sep 14, 2021 26.38 26.76 24.83 25.20 491,225 -0.98(-3.74%)
Sep 13, 2021 26.84 27.08 25.85 26.18 330,684 -0.40(-1.50%)
Sep 10, 2021 26.55 27.42 25.92 26.58 665,335 +0.11(+0.42%)
Sep 09, 2021 27.06 28.00 26.47 26.47 537,755 -0.52(-1.93%)
Sep 08, 2021 27.67 27.74 26.40 26.99 353,628 +0.01(+0.04%)
Sep 07, 2021 24.88 27.71 24.88 26.98 1,004,310 +2.17(+8.75%)
Sep 03, 2021 25.61 25.61 24.67 24.81 111,132 -0.68(-2.67%)
Sep 02, 2021 24.81 25.61 24.03 25.49 121,358 +0.93(+3.79%)
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.