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

Ideaya Biosciences Inc (NQ: IDYA )

41.82 -0.36 (-0.85%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 6, 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 (%)
Aug 30, 2019 6.860 6.860 6.301 6.800 6,700 +0.11(+1.64%)
Aug 29, 2019 6.115 6.985 5.955 6.690 16,150 +0.63(+10.40%)
Aug 28, 2019 6.170 6.295 5.904 6.060 10,413 -0.19(-3.04%)
Aug 27, 2019 6.090 6.290 5.910 6.250 8,441 +0.05(+0.81%)
Aug 26, 2019 6.320 6.345 5.590 6.200 12,352 -0.16(-2.52%)
Aug 23, 2019 6.370 6.370 5.420 6.360 22,000 +0.05(+0.79%)
Aug 22, 2019 6.540 6.658 6.310 6.310 24,348 -0.22(-3.37%)
Aug 21, 2019 6.600 6.665 6.445 6.530 6,081 -0.09(-1.36%)
Aug 20, 2019 6.440 6.670 6.430 6.620 1,559 -0.02(-0.30%)
Aug 19, 2019 6.700 6.800 6.123 6.640 36,762 -0.04(-0.60%)
Aug 16, 2019 6.940 7.100 6.660 6.680 3,500 -0.32(-4.57%)
Aug 15, 2019 7.020 7.100 6.630 7.000 14,927 -0.02(-0.28%)
Aug 14, 2019 6.590 7.200 6.590 7.020 14,178 -0.17(-2.36%)
Aug 13, 2019 6.900 7.490 6.600 7.190 10,585 +0.24(+3.45%)
Aug 12, 2019 6.750 7.000 6.650 6.950 10,344 +0.17(+2.51%)
Aug 09, 2019 6.624 6.788 6.603 6.780 4,000 +0.01(+0.15%)
Aug 08, 2019 6.790 6.880 6.560 6.770 12,325 +0.03(+0.45%)
Aug 07, 2019 6.700 6.768 6.550 6.740 6,125 -0.11(-1.61%)
Aug 06, 2019 6.710 6.988 6.710 6.850 3,379 +0.15(+2.24%)
Aug 05, 2019 6.720 7.010 6.700 6.700 10,514 -0.11(-1.62%)
Aug 02, 2019 7.310 7.310 6.700 6.810 9,100 -0.26(-3.68%)
Aug 01, 2019 6.854 8.000 6.854 7.070 5,317 -0.04(-0.56%)
Jul 31, 2019 6.820 7.200 6.820 7.110 13,404 +0.21(+3.04%)
Jul 30, 2019 7.070 7.199 6.804 6.900 9,895 -0.22(-3.09%)
Jul 29, 2019 6.950 7.170 6.800 7.120 18,239 +0.35(+5.17%)
Jul 26, 2019 7.000 7.000 6.700 6.770 13,300 +0.05(+0.74%)
Jul 25, 2019 6.810 7.020 6.678 6.720 12,501 -0.08(-1.18%)
Jul 24, 2019 6.700 7.312 6.700 6.800 19,471 -0.02(-0.29%)
Jul 23, 2019 7.250 7.803 6.690 6.820 27,900 -0.39(-5.41%)
Jul 22, 2019 7.850 8.250 6.810 7.210 23,434 -0.62(-7.92%)
Jul 19, 2019 7.880 8.716 7.300 7.830 28,300 +0.00(+0.00%)
Jul 18, 2019 7.710 8.200 7.710 7.830 18,890 -0.14(-1.76%)
Jul 17, 2019 8.040 8.200 7.720 7.970 12,318 -0.05(-0.62%)
Jul 16, 2019 8.190 8.470 8.000 8.020 15,901 -0.27(-3.26%)
Jul 15, 2019 8.700 8.800 8.030 8.290 19,179 -0.31(-3.60%)
Jul 12, 2019 8.110 8.750 8.053 8.600 38,600 +0.56(+6.97%)
Jul 11, 2019 7.800 8.320 7.800 8.040 34,197 +0.27(+3.47%)
Jul 10, 2019 7.880 8.390 7.710 7.770 33,134 -0.11(-1.40%)
Jul 09, 2019 8.110 8.183 7.610 7.880 41,251 -0.27(-3.31%)
Jul 08, 2019 8.060 8.460 7.950 8.150 43,348 +0.14(+1.75%)
Jul 05, 2019 8.700 9.120 8.000 8.010 66,100 -0.61(-7.08%)
Jul 03, 2019 9.100 9.416 8.620 8.620 26,200 -0.48(-5.27%)
Jul 02, 2019 9.610 9.710 8.750 9.100 36,739 -0.50(-5.21%)
Jul 01, 2019 10.08 10.31 8.960 9.600 49,402 -0.36(-3.61%)
Jun 28, 2019 10.08 10.36 9.611 9.960 38,500 -0.10(-0.99%)
Jun 27, 2019 9.900 10.18 9.823 10.06 9,122 +0.25(+2.55%)
Jun 26, 2019 9.900 10.35 9.810 9.810 9,364 -0.06(-0.61%)
Jun 25, 2019 10.00 10.66 9.600 9.870 25,134 -0.10(-1.00%)
Jun 24, 2019 9.500 10.61 9.035 9.970 48,052 +0.39(+4.07%)
Jun 21, 2019 10.38 11.06 9.520 9.580 72,700 -0.89(-8.50%)
Jun 20, 2019 10.44 10.78 9.958 10.47 73,878 -0.27(-2.51%)
Jun 19, 2019 10.80 11.08 10.01 10.74 15,557 -0.16(-1.47%)
Jun 18, 2019 10.99 11.13 10.87 10.90 31,262 -0.02(-0.18%)
Jun 17, 2019 10.82 11.40 10.69 10.92 61,450 +0.10(+0.92%)
Jun 14, 2019 10.62 10.93 9.850 10.82 42,300 +0.17(+1.60%)
Jun 13, 2019 10.74 11.00 10.51 10.65 20,385 -0.14(-1.30%)
Jun 12, 2019 11.00 11.73 10.65 10.79 64,848 -0.33(-2.97%)
Jun 11, 2019 10.82 11.23 9.810 11.12 30,278 +0.36(+3.35%)
Jun 10, 2019 10.54 11.21 9.610 10.76 133,119 +0.24(+2.28%)
Jun 07, 2019 11.59 11.59 9.100 10.52 254,000 -0.96(-8.36%)
Jun 06, 2019 11.72 11.89 11.45 11.48 35,497 -0.22(-1.88%)
Jun 05, 2019 11.60 11.89 11.51 11.70 34,042 -0.16(-1.35%)
Jun 04, 2019 11.50 12.05 11.50 11.86 60,256 +0.26(+2.24%)
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.