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

Ideaya Biosciences Inc (NQ: IDYA )

41.18 +0.53 (+1.30%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
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%)
Nov 01, 2019 6.050 6.190 5.740 6.120 63,600 +0.45(+7.94%)
Oct 31, 2019 5.890 6.000 5.670 5.670 23,456 -0.30(-5.10%)
Oct 30, 2019 5.930 6.170 5.720 5.975 17,549 +0.04(+0.76%)
Oct 29, 2019 5.730 6.000 5.700 5.930 67,060 +0.26(+4.59%)
Oct 28, 2019 5.850 5.980 5.580 5.670 44,946 +0.10(+1.80%)
Oct 25, 2019 5.890 6.050 5.570 5.570 10,600 -0.09(-1.59%)
Oct 24, 2019 5.700 5.819 5.660 5.660 13,953 -0.02(-0.35%)
Oct 23, 2019 5.680 5.980 5.660 5.680 84,226 -0.02(-0.35%)
Oct 22, 2019 5.860 6.050 5.700 5.700 64,844 -0.20(-3.39%)
Oct 21, 2019 5.660 6.660 5.660 5.900 173,752 +0.56(+10.49%)
Oct 18, 2019 5.950 6.248 4.890 5.340 117,000 -0.57(-9.64%)
Oct 17, 2019 6.450 6.500 5.620 5.910 126,809 -0.49(-7.66%)
Oct 16, 2019 6.550 6.950 6.060 6.400 52,466 -0.10(-1.54%)
Oct 15, 2019 7.050 7.428 6.500 6.500 50,628 -0.65(-9.09%)
Oct 14, 2019 7.180 7.680 6.650 7.150 46,885 -0.24(-3.25%)
Oct 11, 2019 7.030 7.650 6.690 7.390 81,400 +0.48(+6.95%)
Oct 10, 2019 7.030 7.130 6.123 6.910 67,190 -0.10(-1.43%)
Oct 09, 2019 7.600 7.600 7.000 7.010 59,787 -0.42(-5.65%)
Oct 08, 2019 7.530 7.670 7.010 7.430 11,819 -0.08(-1.07%)
Oct 07, 2019 7.810 7.820 7.510 7.510 12,038 -0.30(-3.84%)
Oct 04, 2019 7.600 8.100 7.600 7.810 22,800 +0.11(+1.43%)
Oct 03, 2019 8.200 8.390 7.500 7.700 18,021 -0.15(-1.91%)
Oct 02, 2019 8.500 8.780 7.760 7.850 22,065 -1.23(-13.55%)
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.