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

Ideaya Biosciences Inc (NQ: IDYA )

42.18 +0.69 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2020 6.850 7.000 6.800 7.000 27,700 +0.03(+0.43%)
Feb 27, 2020 7.080 7.150 6.801 6.970 21,894 -0.27(-3.73%)
Feb 26, 2020 6.930 7.240 6.843 7.240 21,214 +0.34(+4.93%)
Feb 25, 2020 6.950 7.014 6.700 6.900 16,191 -0.10(-1.43%)
Feb 24, 2020 6.700 7.000 6.700 7.000 9,494 +0.08(+1.16%)
Feb 21, 2020 7.000 7.100 6.800 6.920 36,100 -0.05(-0.72%)
Feb 20, 2020 6.850 7.000 6.790 6.970 24,084 +0.15(+2.20%)
Feb 19, 2020 6.780 6.950 6.570 6.820 28,299 +0.11(+1.64%)
Feb 18, 2020 6.860 7.010 6.700 6.710 49,861 -0.08(-1.18%)
Feb 14, 2020 7.120 7.120 6.790 6.790 20,500 -0.24(-3.41%)
Feb 13, 2020 6.700 7.387 6.550 7.030 42,402 +0.21(+3.08%)
Feb 12, 2020 6.600 6.950 6.600 6.820 34,610 +0.09(+1.34%)
Feb 11, 2020 6.450 6.930 6.450 6.730 37,374 +0.00(+0.00%)
Feb 10, 2020 7.120 7.500 6.670 6.730 88,441 -0.46(-6.40%)
Feb 07, 2020 8.210 8.500 6.400 7.190 107,800 -0.99(-12.10%)
Feb 06, 2020 8.600 8.600 8.180 8.180 15,826 -0.42(-4.88%)
Feb 05, 2020 9.100 9.100 8.190 8.600 51,778 -0.11(-1.26%)
Feb 04, 2020 9.080 9.250 8.320 8.710 42,535 -0.35(-3.86%)
Feb 03, 2020 8.550 9.060 8.550 9.060 32,084 +0.51(+5.96%)
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%)
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%)
Oct 01, 2019 8.940 9.450 8.817 9.080 19,570 +0.08(+0.89%)
Sep 30, 2019 9.110 9.200 8.810 9.000 27,745 -0.17(-1.85%)
Sep 27, 2019 9.780 9.948 9.040 9.170 80,900 -0.53(-5.46%)
Sep 26, 2019 9.290 10.39 9.196 9.700 55,701 +0.89(+10.10%)
Sep 25, 2019 9.080 9.200 8.630 8.810 29,774 -0.34(-3.72%)
Sep 24, 2019 9.120 10.50 8.750 9.150 48,771 +0.03(+0.33%)
Sep 23, 2019 9.100 9.800 8.840 9.120 36,026 +0.10(+1.11%)
Sep 20, 2019 9.800 11.03 8.928 9.020 98,100 -1.12(-11.05%)
Sep 19, 2019 11.09 11.19 10.14 10.14 77,633 -0.77(-7.06%)
Sep 18, 2019 9.570 11.87 9.570 10.91 67,872 +1.36(+14.24%)
Sep 17, 2019 9.800 10.15 9.091 9.550 62,852 -0.24(-2.45%)
Sep 16, 2019 7.800 9.950 7.620 9.790 59,273 +2.00(+25.67%)
Sep 13, 2019 7.750 8.170 7.270 7.790 17,500 -0.18(-2.26%)
Sep 12, 2019 8.270 8.270 7.510 7.970 20,458 -0.14(-1.73%)
Sep 11, 2019 7.900 8.480 7.810 8.110 53,762 +0.31(+3.97%)
Sep 10, 2019 7.990 7.990 7.430 7.800 33,002 +0.70(+9.86%)
Sep 09, 2019 7.080 7.270 7.010 7.100 4,482 +0.19(+2.75%)
Sep 06, 2019 6.920 7.250 6.900 6.910 4,400 -0.01(-0.14%)
Sep 05, 2019 6.930 6.930 6.583 6.920 5,642 +0.17(+2.52%)
Sep 04, 2019 7.720 7.970 6.500 6.750 12,984 +0.28(+4.33%)
Sep 03, 2019 6.550 7.050 6.320 6.470 22,483 -0.33(-4.85%)
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%)
Jun 03, 2019 12.07 12.63 11.41 11.60 141,657 -0.27(-2.27%)
May 31, 2019 11.36 12.11 11.20 11.87 73,800 +0.33(+2.86%)
May 30, 2019 11.95 12.07 11.20 11.54 119,959 -0.41(-3.43%)
May 29, 2019 11.58 11.95 10.89 11.95 151,444 +0.56(+4.92%)
May 28, 2019 11.25 11.65 10.64 11.39 174,042 +0.14(+1.24%)
May 24, 2019 11.20 11.80 10.82 11.25 312,900 +0.06(+0.54%)
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.