Skip to main content

Ideaya Biosciences Inc (NQ: IDYA )

43.50 +0.19 (+0.44%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 18.58 18.88 18.21 18.26 773,533 -0.30(-1.62%)
Apr 27, 2023 18.42 18.88 18.21 18.56 865,267 +0.14(+0.76%)
Apr 26, 2023 18.60 19.34 18.09 18.42 915,329 -0.22(-1.18%)
Apr 25, 2023 21.00 21.00 18.33 18.64 5,642,001 -1.62(-8.00%)
Apr 24, 2023 17.87 20.54 17.70 20.26 7,085,704 +5.33(+35.70%)
Apr 21, 2023 14.46 14.97 14.46 14.93 275,982 +0.37(+2.54%)
Apr 20, 2023 14.90 14.91 14.33 14.56 223,273 -0.31(-2.08%)
Apr 19, 2023 14.76 15.00 14.56 14.87 214,364 -0.02(-0.13%)
Apr 18, 2023 15.20 15.20 14.62 14.89 261,572 -0.21(-1.39%)
Apr 17, 2023 14.16 15.27 13.81 15.10 414,775 +1.30(+9.42%)
Apr 14, 2023 14.00 14.00 13.55 13.80 304,102 -0.06(-0.43%)
Apr 13, 2023 13.41 14.11 13.41 13.86 667,718 +0.53(+3.98%)
Apr 12, 2023 13.70 13.82 13.29 13.33 163,931 -0.29(-2.13%)
Apr 11, 2023 14.22 14.22 13.51 13.62 360,648 -0.52(-3.68%)
Apr 10, 2023 14.10 14.19 13.67 14.14 324,289 -0.02(-0.14%)
Apr 06, 2023 13.80 14.38 13.61 14.16 197,100 +0.41(+2.98%)
Apr 05, 2023 13.97 14.39 13.65 13.75 229,102 -0.29(-2.07%)
Apr 04, 2023 14.75 14.96 13.34 14.04 445,259 -0.68(-4.62%)
Apr 03, 2023 13.73 14.82 13.73 14.72 568,358 +0.99(+7.21%)
Mar 31, 2023 13.57 14.05 13.57 13.73 855,855 +0.24(+1.78%)
Mar 30, 2023 14.05 14.30 13.41 13.49 432,216 -0.53(-3.78%)
Mar 29, 2023 13.75 14.21 13.70 14.02 302,076 +0.40(+2.94%)
Mar 28, 2023 13.72 14.29 13.60 13.62 261,512 -0.12(-0.87%)
Mar 27, 2023 13.98 14.25 13.71 13.74 415,688 -0.14(-1.01%)
Mar 24, 2023 14.14 14.25 13.73 13.88 257,485 -0.37(-2.60%)
Mar 23, 2023 14.47 14.96 14.08 14.25 527,216 +0.39(+2.81%)
Mar 22, 2023 14.61 14.72 13.73 13.86 347,453 -0.77(-5.26%)
Mar 21, 2023 15.10 15.10 14.54 14.63 362,799 -0.33(-2.21%)
Mar 20, 2023 15.18 15.18 14.73 14.96 283,736 -0.03(-0.20%)
Mar 17, 2023 15.60 15.68 14.52 14.99 665,747 -0.77(-4.89%)
Mar 16, 2023 15.32 16.35 14.69 15.76 326,131 +0.27(+1.74%)
Mar 15, 2023 15.55 15.98 15.15 15.49 279,547 -0.42(-2.64%)
Mar 14, 2023 16.14 16.25 15.57 15.91 730,043 -0.08(-0.50%)
Mar 13, 2023 15.23 16.16 15.23 15.99 489,543 +0.60(+3.90%)
Mar 10, 2023 15.52 15.81 14.85 15.39 523,838 -0.19(-1.22%)
Mar 09, 2023 17.28 17.38 15.47 15.58 306,698 -1.63(-9.47%)
Mar 08, 2023 17.91 17.96 16.75 17.21 296,105 -0.69(-3.85%)
Mar 07, 2023 16.83 18.10 16.83 17.90 377,905 +1.04(+6.17%)
Mar 06, 2023 17.28 17.28 16.74 16.86 179,942 -0.42(-2.43%)
Mar 03, 2023 17.40 17.45 17.09 17.28 150,170 -0.09(-0.52%)
Mar 02, 2023 17.34 17.59 16.98 17.37 269,653 -0.05(-0.29%)
Mar 01, 2023 17.65 18.10 17.26 17.42 197,498 -0.23(-1.30%)
Feb 28, 2023 18.15 18.19 17.35 17.65 307,658 +0.30(+1.73%)
Feb 27, 2023 17.11 17.44 16.91 17.35 132,375 +0.31(+1.82%)
Feb 24, 2023 17.32 17.53 16.94 17.04 331,639 -0.34(-1.96%)
Feb 23, 2023 17.47 17.58 17.11 17.38 161,708 -0.07(-0.40%)
Feb 22, 2023 17.37 17.86 17.33 17.45 177,306 +0.05(+0.29%)
Feb 21, 2023 17.51 17.81 17.10 17.40 276,412 -0.29(-1.64%)
Feb 17, 2023 17.55 18.04 17.19 17.69 343,465 +0.26(+1.49%)
Feb 16, 2023 17.20 17.77 16.94 17.43 229,967 +0.06(+0.35%)
Feb 15, 2023 17.85 18.15 17.00 17.37 552,474 -0.56(-3.12%)
Feb 14, 2023 17.85 18.02 17.42 17.93 308,812 +0.08(+0.45%)
Feb 13, 2023 17.95 18.03 17.41 17.85 297,750 -0.12(-0.67%)
Feb 10, 2023 17.41 18.09 17.27 17.97 328,833 +0.56(+3.22%)
Feb 09, 2023 17.42 17.60 17.14 17.41 205,981 +0.11(+0.64%)
Feb 08, 2023 17.49 17.80 17.09 17.30 230,503 -0.24(-1.37%)
Feb 07, 2023 17.24 17.58 16.92 17.54 331,346 +0.27(+1.56%)
Feb 06, 2023 17.57 17.91 17.18 17.27 184,878 -0.29(-1.65%)
Feb 03, 2023 17.56 17.93 16.76 17.56 388,771 -0.05(-0.28%)
Feb 02, 2023 17.32 17.83 17.16 17.61 409,731 +0.35(+2.03%)
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.