Skip to main content

Ideaya Biosciences Inc (NQ: IDYA )

16.88 +0.34 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 16.56 17.05 16.27 16.88 198,737 +0.34(+2.06%)
Jan 26, 2023 16.92 17.15 16.41 16.54 201,714 -0.36(-2.13%)
Jan 25, 2023 16.92 17.09 16.51 16.90 387,829 +0.02(+0.12%)
Jan 24, 2023 16.39 16.90 16.09 16.88 829,784 +0.51(+3.12%)
Jan 23, 2023 17.53 17.64 16.31 16.37 796,129 -1.26(-7.15%)
Jan 20, 2023 18.21 18.24 17.56 17.63 443,006 -0.30(-1.67%)
Jan 19, 2023 17.91 18.33 17.72 17.93 361,643 -0.02(-0.11%)
Jan 18, 2023 18.22 18.77 17.92 17.95 232,799 -0.28(-1.54%)
Jan 17, 2023 18.66 18.89 17.97 18.23 289,134 -0.49(-2.62%)
Jan 13, 2023 18.48 18.87 17.95 18.72 548,278 +0.17(+0.92%)
Jan 12, 2023 17.70 18.58 17.70 18.55 753,924 +0.82(+4.62%)
Jan 11, 2023 17.14 17.78 16.91 17.73 344,142 +0.51(+2.96%)
Jan 10, 2023 16.92 17.34 16.55 17.22 228,076 +0.48(+2.87%)
Jan 09, 2023 17.27 17.37 16.69 16.74 299,834 -0.53(-3.07%)
Jan 06, 2023 17.19 17.56 16.80 17.27 227,231 +0.11(+0.64%)
Jan 05, 2023 17.31 17.47 17.09 17.16 192,922 -0.30(-1.72%)
Jan 04, 2023 17.42 17.80 17.24 17.46 244,781 +0.08(+0.46%)
Jan 03, 2023 18.18 18.24 17.25 17.38 312,168 -0.79(-4.35%)
Dec 30, 2022 18.14 18.34 17.88 18.17 548,460 +0.03(+0.17%)
Dec 29, 2022 17.57 18.41 17.33 18.14 434,698 +0.67(+3.84%)
Dec 28, 2022 16.84 17.54 16.55 17.47 273,283 +0.94(+5.69%)
Dec 27, 2022 17.08 17.11 16.18 16.53 220,944 -0.49(-2.88%)
Dec 23, 2022 16.92 17.24 16.79 17.02 191,084 +0.02(+0.12%)
Dec 22, 2022 16.69 17.01 16.48 17.00 232,793 +0.23(+1.37%)
Dec 21, 2022 16.66 17.04 16.33 16.77 320,335 +0.16(+0.96%)
Dec 20, 2022 16.67 17.23 16.51 16.61 432,115 -0.20(-1.19%)
Dec 19, 2022 16.79 16.89 16.48 16.81 483,987 -0.04(-0.24%)
Dec 16, 2022 16.75 17.46 16.60 16.85 2,110,937 -0.03(-0.18%)
Dec 15, 2022 16.88 17.21 16.64 16.88 395,925 -0.08(-0.47%)
Dec 14, 2022 16.86 17.40 16.65 16.96 546,005 +0.17(+1.01%)
Dec 13, 2022 17.23 17.58 16.41 16.79 307,901 -0.24(-1.41%)
Dec 12, 2022 16.87 17.40 16.71 17.03 350,307 +0.19(+1.13%)
Dec 09, 2022 17.02 17.40 16.66 16.84 371,108 -0.30(-1.75%)
Dec 08, 2022 17.74 18.00 17.12 17.14 553,900 -0.47(-2.67%)
Dec 07, 2022 18.12 18.47 17.61 17.61 352,001 -0.41(-2.28%)
Dec 06, 2022 17.72 18.07 17.50 18.02 304,786 +0.25(+1.41%)
Dec 05, 2022 18.37 18.49 17.48 17.77 327,865 -0.21(-1.17%)
Dec 02, 2022 17.67 18.20 17.25 17.98 421,859 +0.21(+1.18%)
Dec 01, 2022 17.82 18.11 17.53 17.77 339,229 -0.11(-0.62%)
Nov 30, 2022 17.31 18.10 17.16 17.88 732,642 +0.69(+4.01%)
Nov 29, 2022 16.94 17.80 16.48 17.19 306,080 +0.66(+3.99%)
Nov 28, 2022 17.47 17.86 16.34 16.53 306,177 -1.05(-5.97%)
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%)
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.