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 (%)
Jul 29, 2022 14.80 14.94 14.28 14.92 151,846 -0.08(-0.53%)
Jul 28, 2022 15.62 16.01 14.73 15.00 807,289 -0.67(-4.28%)
Jul 27, 2022 15.38 15.82 14.59 15.67 137,776 +0.46(+3.02%)
Jul 26, 2022 14.78 15.35 14.57 15.21 83,625 +0.37(+2.49%)
Jul 25, 2022 15.14 15.14 14.62 14.84 207,545 -0.05(-0.34%)
Jul 22, 2022 15.36 15.57 14.77 14.89 120,096 -0.50(-3.25%)
Jul 21, 2022 15.51 15.66 15.14 15.39 66,519 -0.08(-0.52%)
Jul 20, 2022 15.31 15.92 15.08 15.47 125,548 +0.11(+0.72%)
Jul 19, 2022 15.11 15.59 14.92 15.36 133,059 +0.46(+3.09%)
Jul 18, 2022 15.34 16.11 14.65 14.90 143,680 -0.60(-3.87%)
Jul 15, 2022 15.65 15.65 15.10 15.50 273,785 +0.20(+1.31%)
Jul 14, 2022 15.28 15.82 15.26 15.30 194,956 -0.25(-1.61%)
Jul 13, 2022 14.95 16.05 14.95 15.55 221,150 +0.29(+1.90%)
Jul 12, 2022 14.71 15.35 13.73 15.26 245,493 +0.57(+3.88%)
Jul 11, 2022 15.42 15.42 14.66 14.69 255,659 -0.74(-4.80%)
Jul 08, 2022 14.36 15.67 14.36 15.43 293,041 +0.91(+6.27%)
Jul 07, 2022 14.55 15.18 14.25 14.52 349,554 -0.19(-1.29%)
Jul 06, 2022 14.36 15.29 14.36 14.71 199,440 +0.31(+2.15%)
Jul 05, 2022 14.07 14.62 13.77 14.40 443,950 +0.08(+0.56%)
Jul 01, 2022 13.81 14.37 13.32 14.32 151,771 +0.52(+3.77%)
Jun 30, 2022 13.63 13.86 13.40 13.80 138,870 -0.08(-0.58%)
Jun 29, 2022 13.17 13.91 12.77 13.88 107,541 +0.79(+6.04%)
Jun 28, 2022 13.62 13.67 13.00 13.09 186,633 -0.52(-3.82%)
Jun 27, 2022 13.93 14.03 13.31 13.61 154,683 -0.27(-1.95%)
Jun 24, 2022 14.07 14.17 13.27 13.88 824,824 +0.06(+0.43%)
Jun 23, 2022 13.19 13.86 12.93 13.82 358,975 +0.67(+5.10%)
Jun 22, 2022 12.61 13.31 12.47 13.15 266,206 +0.24(+1.86%)
Jun 21, 2022 12.44 13.35 12.44 12.91 264,835 +0.54(+4.37%)
Jun 17, 2022 11.96 12.92 11.82 12.37 1,171,536 +0.43(+3.60%)
Jun 16, 2022 11.72 12.24 11.10 11.94 495,625 -0.30(-2.45%)
Jun 15, 2022 11.55 12.31 11.13 12.24 397,846 +0.83(+7.27%)
Jun 14, 2022 11.01 11.46 10.51 11.41 239,747 +0.92(+8.77%)
Jun 13, 2022 11.01 11.48 9.909 10.49 498,315 -0.90(-7.90%)
Jun 10, 2022 11.97 12.17 11.30 11.39 250,651 -0.90(-7.32%)
Jun 09, 2022 12.48 12.76 12.14 12.29 196,090 -0.35(-2.77%)
Jun 08, 2022 12.50 12.91 12.37 12.64 185,155 -0.04(-0.32%)
Jun 07, 2022 11.66 12.80 11.63 12.68 209,859 +0.85(+7.19%)
Jun 06, 2022 12.06 13.57 11.65 11.83 258,590 -0.07(-0.59%)
Jun 03, 2022 10.99 11.99 10.99 11.90 287,817 +0.84(+7.59%)
Jun 02, 2022 10.53 11.19 10.27 11.06 162,928 +0.56(+5.33%)
Jun 01, 2022 11.28 11.29 10.48 10.50 271,365 -0.65(-5.83%)
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%)
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.