Skip to main content

Ideaya Biosciences Inc (NQ: IDYA )

37.53 -0.18 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 36.84 38.35 35.95 37.53 1,530,916 -0.18(-0.48%)
May 24, 2024 38.70 40.40 37.44 37.71 2,126,872 -0.74(-1.92%)
May 23, 2024 41.58 41.58 38.23 38.45 1,002,942 -2.93(-7.08%)
May 22, 2024 40.77 41.78 39.99 41.38 1,284,170 +0.38(+0.93%)
May 21, 2024 40.28 42.20 39.90 41.00 1,505,818 +0.68(+1.69%)
May 20, 2024 40.67 41.28 40.30 40.32 596,585 -0.18(-0.44%)
May 17, 2024 40.89 41.25 40.02 40.50 761,258 -1.03(-2.48%)
May 16, 2024 42.44 42.82 41.21 41.53 532,228 -0.91(-2.14%)
May 15, 2024 42.48 44.15 42.08 42.44 762,107 +0.64(+1.53%)
May 14, 2024 41.36 41.95 40.76 41.80 373,266 +0.73(+1.78%)
May 13, 2024 41.45 41.61 40.89 41.07 452,226 -0.10(-0.24%)
May 10, 2024 40.65 41.23 40.00 41.17 446,904 +0.53(+1.30%)
May 09, 2024 41.41 41.52 40.47 40.64 406,393 -0.77(-1.86%)
May 08, 2024 41.81 42.37 40.57 41.41 550,931 -1.34(-3.13%)
May 07, 2024 42.45 43.81 41.70 42.75 933,335 -0.34(-0.79%)
May 06, 2024 42.32 43.29 41.77 43.09 435,295 +0.91(+2.16%)
May 03, 2024 42.27 43.00 42.00 42.18 356,005 +0.69(+1.66%)
May 02, 2024 41.86 42.13 40.91 41.49 473,017 +0.31(+0.75%)
May 01, 2024 40.81 42.45 40.46 41.18 1,134,493 +0.53(+1.30%)
Apr 30, 2024 40.47 41.23 39.98 40.65 724,351 +0.00(+0.00%)
Apr 29, 2024 39.98 41.38 39.98 40.65 636,155 +0.71(+1.78%)
Apr 26, 2024 38.90 40.36 38.11 39.94 619,378 +1.32(+3.42%)
Apr 25, 2024 39.06 39.93 37.81 38.62 734,655 -1.23(-3.09%)
Apr 24, 2024 39.13 40.31 38.96 39.85 1,369,718 +0.83(+2.13%)
Apr 23, 2024 38.00 39.53 38.00 39.02 486,221 +1.43(+3.80%)
Apr 22, 2024 37.61 38.52 36.85 37.59 784,204 +0.46(+1.24%)
Apr 19, 2024 37.38 38.30 36.58 37.13 726,233 -0.49(-1.30%)
Apr 18, 2024 39.97 40.17 37.51 37.62 845,253 -2.55(-6.35%)
Apr 17, 2024 41.40 41.45 39.81 40.17 496,442 -1.00(-2.43%)
Apr 16, 2024 41.36 42.05 40.81 41.17 404,934 -0.34(-0.82%)
Apr 15, 2024 41.92 42.68 40.97 41.51 339,863 -0.46(-1.10%)
Apr 12, 2024 43.30 43.84 41.29 41.97 400,736 -1.49(-3.43%)
Apr 11, 2024 42.67 43.60 42.20 43.46 533,839 +1.16(+2.74%)
Apr 10, 2024 41.34 42.41 41.09 42.30 532,593 -0.27(-0.63%)
Apr 09, 2024 42.11 42.71 41.70 42.57 579,379 +0.58(+1.38%)
Apr 08, 2024 43.02 43.03 41.43 41.99 477,589 -0.52(-1.22%)
Apr 05, 2024 41.37 42.65 40.70 42.51 386,430 +1.11(+2.68%)
Apr 04, 2024 42.43 43.03 41.21 41.40 396,605 -0.75(-1.78%)
Apr 03, 2024 40.97 42.16 40.77 42.15 482,759 +0.65(+1.57%)
Apr 02, 2024 42.00 42.72 41.35 41.50 661,615 -1.02(-2.40%)
Apr 01, 2024 43.84 44.25 42.37 42.52 636,456 -1.36(-3.10%)
Mar 28, 2024 43.53 43.53 43.52 43.88 729,125 +0.57(+1.32%)
Mar 27, 2024 42.90 43.55 42.54 43.31 634,562 +0.80(+1.88%)
Mar 26, 2024 42.79 43.23 42.13 42.51 695,749 +0.20(+0.47%)
Mar 25, 2024 42.78 43.69 42.22 42.31 670,365 -0.72(-1.67%)
Mar 22, 2024 45.32 45.32 42.99 43.03 582,968 -2.60(-5.70%)
Mar 21, 2024 45.84 46.40 45.23 45.63 967,557 +0.82(+1.83%)
Mar 20, 2024 44.02 44.89 42.71 44.81 633,630 +0.50(+1.13%)
Mar 19, 2024 43.35 45.30 42.83 44.31 704,688 +0.85(+1.96%)
Mar 18, 2024 43.90 44.44 43.21 43.46 889,103 -0.84(-1.90%)
Mar 15, 2024 44.49 45.41 43.84 44.30 2,110,469 -0.50(-1.12%)
Mar 14, 2024 45.31 45.92 43.96 44.80 888,585 -0.91(-1.99%)
Mar 13, 2024 44.78 45.77 44.38 45.71 535,234 +0.95(+2.12%)
Mar 12, 2024 43.58 46.07 43.00 44.76 597,520 +1.18(+2.71%)
Mar 11, 2024 45.49 45.66 43.44 43.58 677,259 -1.98(-4.35%)
Mar 08, 2024 46.27 47.44 45.00 45.56 508,485 +0.33(+0.73%)
Mar 07, 2024 46.59 46.99 45.18 45.23 813,815 -1.13(-2.44%)
Mar 06, 2024 45.56 47.72 45.29 46.36 534,786 +1.53(+3.41%)
Mar 05, 2024 46.47 46.94 44.66 44.83 668,289 -1.94(-4.15%)
Mar 04, 2024 46.46 47.37 45.97 46.77 551,989 +0.55(+1.19%)
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.