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

Ideaya Biosciences Inc (NQ: IDYA )

38.62 -1.23 (-3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jan 31, 2020 8.600 8.840 8.500 8.550 12,500 -0.05(-0.58%)
Jan 30, 2020 8.480 8.890 8.420 8.600 39,346 +0.10(+1.18%)
Jan 29, 2020 9.150 9.170 8.420 8.500 211,576 -0.55(-6.08%)
Jan 28, 2020 9.000 9.055 8.820 9.050 6,445 +0.25(+2.84%)
Jan 27, 2020 9.090 9.090 8.350 8.800 30,531 -0.25(-2.76%)
Jan 24, 2020 8.990 9.290 8.900 9.050 14,200 -0.25(-2.69%)
Jan 23, 2020 9.390 9.390 8.395 9.300 39,250 -0.13(-1.38%)
Jan 22, 2020 9.810 10.11 9.430 9.430 49,543 -0.27(-2.78%)
Jan 21, 2020 9.900 10.20 9.700 9.700 35,667 -0.33(-3.29%)
Jan 17, 2020 10.04 10.25 9.680 10.03 75,100 -0.01(-0.10%)
Jan 16, 2020 10.85 10.96 9.550 10.04 68,468 -0.54(-5.10%)
Jan 15, 2020 10.25 11.30 9.593 10.58 102,546 +0.35(+3.42%)
Jan 14, 2020 10.21 10.91 9.700 10.23 69,722 +0.22(+2.20%)
Jan 13, 2020 9.176 10.96 9.176 10.01 41,992 +0.74(+7.98%)
Jan 10, 2020 8.870 10.00 8.870 9.270 66,100 +0.65(+7.54%)
Jan 09, 2020 8.230 8.760 8.140 8.620 36,586 +0.16(+1.89%)
Jan 08, 2020 8.900 9.145 8.360 8.460 24,563 -0.49(-5.47%)
Jan 07, 2020 8.970 9.932 8.440 8.950 63,053 -0.01(-0.11%)
Jan 06, 2020 8.880 9.011 8.500 8.960 21,292 +0.33(+3.82%)
Jan 03, 2020 9.130 9.130 8.130 8.630 55,400 -0.51(-5.58%)
Jan 02, 2020 7.180 9.200 7.010 9.140 65,231 +1.64(+21.87%)
Dec 31, 2019 7.880 8.030 7.240 7.500 40,600 -0.39(-4.94%)
Dec 30, 2019 8.480 8.535 7.750 7.890 59,217 -0.61(-7.18%)
Dec 27, 2019 8.900 8.963 8.450 8.500 31,300 -0.52(-5.76%)
Dec 26, 2019 8.750 9.099 8.750 9.020 8,821 +0.27(+3.09%)
Dec 24, 2019 8.750 8.750 8.560 8.750 7,100 -0.04(-0.46%)
Dec 23, 2019 9.100 9.303 8.500 8.790 38,764 -0.30(-3.30%)
Dec 20, 2019 8.190 9.140 8.150 9.090 83,400 +0.96(+11.81%)
Dec 19, 2019 7.280 8.500 7.220 8.130 83,672 +1.02(+14.35%)
Dec 18, 2019 7.110 7.330 7.110 7.110 27,417 -0.25(-3.40%)
Dec 17, 2019 7.080 7.590 7.080 7.360 37,324 +0.26(+3.66%)
Dec 16, 2019 7.460 7.500 7.050 7.100 42,219 -0.37(-4.95%)
Dec 13, 2019 7.750 7.750 7.170 7.470 100,300 -0.28(-3.61%)
Dec 12, 2019 7.800 7.800 7.552 7.750 13,228 -0.05(-0.64%)
Dec 11, 2019 7.700 7.800 7.480 7.800 25,371 +0.10(+1.30%)
Dec 10, 2019 7.500 7.800 7.500 7.700 13,393 +0.22(+2.94%)
Dec 09, 2019 7.670 7.840 7.450 7.480 30,607 -0.22(-2.86%)
Dec 06, 2019 7.800 7.960 7.550 7.700 14,400 -0.19(-2.41%)
Dec 05, 2019 7.650 7.900 7.400 7.890 21,718 +0.39(+5.20%)
Dec 04, 2019 8.200 8.200 7.191 7.500 93,816 -0.74(-8.98%)
Dec 03, 2019 8.300 8.300 8.150 8.240 11,966 -0.16(-1.90%)
Dec 02, 2019 7.800 8.400 7.600 8.400 85,830 +0.75(+9.80%)
Nov 29, 2019 7.430 7.750 7.350 7.650 7,400 +0.19(+2.55%)
Nov 27, 2019 7.380 7.595 7.180 7.460 10,700 +0.11(+1.50%)
Nov 26, 2019 7.400 7.560 7.000 7.350 58,139 -0.09(-1.21%)
Nov 25, 2019 7.351 7.440 7.133 7.440 27,786 +0.29(+4.06%)
Nov 22, 2019 6.800 7.431 6.800 7.150 16,300 +0.30(+4.38%)
Nov 21, 2019 6.710 7.150 6.710 6.850 30,373 +0.07(+1.03%)
Nov 20, 2019 7.850 8.200 6.740 6.780 64,812 -1.42(-17.32%)
Nov 19, 2019 7.740 8.360 7.620 8.200 75,842 +0.67(+8.90%)
Nov 18, 2019 7.770 7.770 7.300 7.530 87,128 -0.28(-3.59%)
Nov 15, 2019 8.370 8.450 7.760 7.810 30,200 -0.29(-3.58%)
Nov 14, 2019 8.220 8.500 7.540 8.100 62,319 -0.40(-4.71%)
Nov 13, 2019 5.860 8.870 5.860 8.500 245,058 +2.74(+47.44%)
Nov 12, 2019 5.810 6.050 5.730 5.765 30,736 +0.02(+0.44%)
Nov 11, 2019 5.940 6.090 5.720 5.740 44,226 -0.05(-0.86%)
Nov 08, 2019 5.810 6.035 5.760 5.790 9,800 +0.05(+0.87%)
Nov 07, 2019 5.880 5.955 5.550 5.740 30,086 -0.07(-1.20%)
Nov 06, 2019 5.832 6.040 5.776 5.810 40,595 -0.12(-2.02%)
Nov 05, 2019 5.990 6.090 5.714 5.930 68,696 +0.01(+0.17%)
Nov 04, 2019 6.050 6.080 5.700 5.920 56,951 -0.20(-3.27%)
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.