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

Ideaya Biosciences Inc (NQ: IDYA )

42.02 -0.16 (-0.38%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 6, 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 (%)
Mar 31, 2020 4.170 4.317 3.910 4.120 21,897 -0.03(-0.72%)
Mar 30, 2020 4.360 4.420 3.970 4.150 68,550 -0.08(-1.89%)
Mar 27, 2020 4.580 4.580 4.050 4.230 28,800 -0.43(-9.23%)
Mar 26, 2020 4.150 4.800 4.150 4.660 77,588 +0.48(+11.48%)
Mar 25, 2020 4.180 4.340 4.050 4.180 44,476 +0.06(+1.46%)
Mar 24, 2020 3.690 4.380 3.200 4.120 125,447 +0.44(+11.96%)
Mar 23, 2020 3.600 3.970 3.500 3.680 43,469 -0.03(-0.81%)
Mar 20, 2020 3.400 3.870 3.350 3.710 66,000 +0.36(+10.75%)
Mar 19, 2020 3.500 3.530 3.310 3.350 104,964 +0.21(+6.69%)
Mar 18, 2020 4.000 4.440 3.120 3.140 165,806 +0.11(+3.63%)
Mar 17, 2020 3.400 4.105 2.950 3.030 118,404 -0.30(-9.01%)
Mar 16, 2020 3.900 3.900 3.310 3.330 43,154 -0.70(-17.37%)
Mar 13, 2020 4.500 4.500 3.850 4.030 66,200 -0.08(-1.95%)
Mar 12, 2020 4.560 4.983 3.310 4.110 56,181 -0.74(-15.26%)
Mar 11, 2020 5.930 6.190 4.530 4.850 60,071 -1.24(-20.30%)
Mar 10, 2020 7.060 7.081 5.886 6.085 65,781 -0.84(-12.19%)
Mar 09, 2020 6.900 6.940 6.700 6.930 58,866 -0.07(-1.00%)
Mar 06, 2020 6.970 7.230 6.920 7.000 14,800 +0.05(+0.72%)
Mar 05, 2020 7.030 7.200 6.950 6.950 16,116 -0.15(-2.11%)
Mar 04, 2020 7.070 7.200 7.050 7.100 24,656 +0.04(+0.57%)
Mar 03, 2020 7.030 7.060 6.990 7.060 12,020 +0.10(+1.44%)
Mar 02, 2020 6.910 7.186 6.900 6.960 24,231 -0.04(-0.57%)
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%)
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.