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

Ideaya Biosciences Inc (NQ: IDYA )

39.85 +0.83 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 31, 2022 10.85 11.39 10.51 11.15 459,078 +0.35(+3.24%)
May 27, 2022 10.51 10.88 9.910 10.80 207,026 +0.37(+3.55%)
May 26, 2022 10.34 10.70 10.09 10.43 172,885 +0.09(+0.87%)
May 25, 2022 10.29 10.47 9.850 10.34 178,243 +0.03(+0.29%)
May 24, 2022 10.55 10.55 10.11 10.31 499,468 -0.43(-4.00%)
May 23, 2022 11.06 11.06 10.36 10.74 197,269 -0.26(-2.36%)
May 20, 2022 10.75 11.08 10.21 11.00 236,515 +0.49(+4.66%)
May 19, 2022 10.25 10.66 9.990 10.51 185,763 +0.14(+1.35%)
May 18, 2022 11.05 11.49 10.28 10.37 275,380 -1.06(-9.27%)
May 17, 2022 10.67 11.49 10.33 11.43 345,191 +1.00(+9.59%)
May 16, 2022 10.36 10.80 10.17 10.43 165,247 -0.04(-0.38%)
May 13, 2022 10.30 10.74 10.25 10.47 299,685 +0.35(+3.46%)
May 12, 2022 9.240 10.22 9.140 10.12 356,021 +0.76(+8.12%)
May 11, 2022 9.320 9.890 9.085 9.360 429,869 +0.04(+0.43%)
May 10, 2022 10.00 10.00 8.220 9.320 359,742 +1.04(+12.56%)
May 09, 2022 8.860 9.080 8.140 8.280 279,494 -0.84(-9.21%)
May 06, 2022 9.470 9.543 9.070 9.120 224,804 -0.51(-5.30%)
May 05, 2022 9.900 10.01 9.130 9.630 523,198 -0.17(-1.73%)
May 04, 2022 9.780 9.870 8.860 9.800 591,137 +0.15(+1.55%)
May 03, 2022 9.760 10.37 9.410 9.650 195,760 -0.17(-1.73%)
May 02, 2022 9.550 9.820 9.170 9.820 304,368 +0.23(+2.40%)
Apr 29, 2022 9.440 9.880 9.440 9.590 331,127 +0.15(+1.59%)
Apr 28, 2022 9.610 9.880 8.900 9.440 229,341 +0.07(+0.75%)
Apr 27, 2022 9.760 9.760 9.180 9.370 252,787 -0.38(-3.90%)
Apr 26, 2022 11.12 11.30 9.720 9.750 299,688 -1.56(-13.79%)
Apr 25, 2022 10.66 11.38 10.54 11.31 258,741 +0.62(+5.80%)
Apr 22, 2022 10.55 10.85 10.40 10.69 339,764 +0.09(+0.85%)
Apr 21, 2022 10.73 10.73 10.28 10.60 578,422 -0.03(-0.28%)
Apr 20, 2022 10.80 10.80 10.18 10.63 187,430 +0.01(+0.09%)
Apr 19, 2022 10.45 10.85 10.26 10.62 258,825 +0.16(+1.53%)
Apr 18, 2022 10.85 10.85 10.10 10.46 413,794 -0.36(-3.33%)
Apr 14, 2022 11.09 11.33 10.62 10.82 213,017 -0.31(-2.79%)
Apr 13, 2022 10.76 11.25 10.76 11.13 213,257 +0.44(+4.12%)
Apr 12, 2022 10.92 11.14 10.56 10.69 201,485 -0.09(-0.83%)
Apr 11, 2022 11.15 11.53 10.67 10.78 237,577 -0.52(-4.60%)
Apr 08, 2022 11.28 11.54 11.03 11.30 291,872 -0.01(-0.09%)
Apr 07, 2022 11.85 12.43 11.27 11.31 175,694 -0.57(-4.80%)
Apr 06, 2022 11.59 11.98 11.27 11.88 251,269 +0.08(+0.68%)
Apr 05, 2022 12.02 12.21 11.68 11.80 236,804 -0.31(-2.56%)
Apr 04, 2022 11.57 12.18 11.44 12.11 342,166 +0.71(+6.23%)
Apr 01, 2022 11.20 11.70 11.12 11.40 467,056 +0.21(+1.88%)
Mar 31, 2022 11.30 11.63 10.96 11.19 258,555 +0.01(+0.09%)
Mar 30, 2022 11.64 11.91 11.14 11.18 188,844 -0.61(-5.17%)
Mar 29, 2022 11.43 12.06 11.24 11.79 259,402 +0.60(+5.36%)
Mar 28, 2022 11.38 11.60 10.97 11.19 162,637 -0.25(-2.19%)
Mar 25, 2022 11.69 11.75 11.32 11.44 284,963 -0.24(-2.05%)
Mar 24, 2022 11.73 11.87 11.30 11.68 222,323 +0.06(+0.52%)
Mar 23, 2022 12.03 12.38 11.55 11.62 272,095 -0.34(-2.84%)
Mar 22, 2022 11.59 12.00 11.41 11.96 256,252 +0.31(+2.66%)
Mar 21, 2022 12.72 12.73 11.62 11.65 265,618 -0.98(-7.76%)
Mar 18, 2022 12.30 13.06 12.30 12.63 751,100 +0.10(+0.80%)
Mar 17, 2022 12.08 12.57 11.78 12.53 556,462 +0.63(+5.29%)
Mar 16, 2022 11.96 12.08 10.94 11.90 706,236 +0.01(+0.08%)
Mar 15, 2022 12.10 13.21 11.51 11.89 865,690 -0.28(-2.30%)
Mar 14, 2022 12.93 13.07 12.03 12.17 583,024 -0.63(-4.92%)
Mar 11, 2022 13.30 13.62 12.78 12.80 315,081 -0.60(-4.48%)
Mar 10, 2022 13.56 12.83 13.40 493,838 +0.61(+4.77%)
Mar 09, 2022 12.58 12.96 12.18 12.79 765,227 +0.60(+4.92%)
Mar 08, 2022 12.21 12.69 11.75 12.19 3,093,379 +0.01(+0.08%)
Mar 07, 2022 12.07 12.50 12.07 12.18 220,137 +0.11(+0.91%)
Mar 04, 2022 12.56 12.90 11.95 12.07 326,659 -0.71(-5.56%)
Mar 03, 2022 13.00 13.17 12.63 12.78 522,304 -0.19(-1.46%)
Mar 02, 2022 13.05 13.22 12.62 12.97 341,234 +0.11(+0.86%)
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.