Skip to main content

Ideaya Biosciences Inc (NQ: IDYA )

43.36 +0.05 (+0.12%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 25.61 27.71 25.54 27.17 1,345,656 +1.41(+5.47%)
Oct 30, 2023 25.39 26.33 25.22 25.76 848,355 +0.19(+0.74%)
Oct 27, 2023 27.19 27.19 25.49 25.57 1,013,110 -1.49(-5.51%)
Oct 26, 2023 26.06 27.67 25.39 27.06 1,212,317 +1.01(+3.88%)
Oct 25, 2023 24.95 26.48 23.41 26.05 4,309,735 -1.20(-4.40%)
Oct 24, 2023 27.65 27.71 26.82 27.25 343,188 +0.56(+2.10%)
Oct 23, 2023 25.52 27.04 25.14 26.69 902,414 +1.40(+5.54%)
Oct 20, 2023 26.11 27.31 24.93 25.29 1,061,359 -0.64(-2.47%)
Oct 19, 2023 26.59 26.59 25.57 25.93 667,625 -0.79(-2.96%)
Oct 18, 2023 26.33 26.86 26.09 26.72 615,820 +0.26(+0.98%)
Oct 17, 2023 24.42 26.94 24.42 26.46 1,340,548 +1.87(+7.60%)
Oct 16, 2023 24.83 25.16 24.23 24.59 751,205 -0.40(-1.60%)
Oct 13, 2023 27.53 27.57 24.50 24.99 1,777,525 -2.31(-8.46%)
Oct 12, 2023 27.49 27.50 26.78 27.30 601,761 -0.14(-0.51%)
Oct 11, 2023 26.97 27.80 26.97 27.44 403,457 +0.52(+1.93%)
Oct 10, 2023 26.75 26.98 26.55 26.92 295,044 +0.17(+0.64%)
Oct 09, 2023 26.78 27.01 26.07 26.75 457,949 +0.08(+0.30%)
Oct 06, 2023 26.19 27.24 25.83 26.67 690,187 +0.20(+0.76%)
Oct 05, 2023 25.51 27.22 25.48 26.47 968,707 +0.99(+3.89%)
Oct 04, 2023 25.41 25.95 24.99 25.48 385,606 -0.04(-0.16%)
Oct 03, 2023 25.69 25.92 25.23 25.52 348,866 -0.31(-1.20%)
Oct 02, 2023 26.93 27.24 25.67 25.83 454,256 -1.15(-4.26%)
Sep 29, 2023 26.76 27.18 26.44 26.98 502,274 +0.39(+1.47%)
Sep 28, 2023 26.40 26.64 25.54 26.59 478,022 +0.22(+0.83%)
Sep 27, 2023 26.66 27.06 26.01 26.37 470,971 -0.05(-0.19%)
Sep 26, 2023 26.28 27.51 26.18 26.42 687,106 -0.77(-2.83%)
Sep 25, 2023 27.62 27.42 27.14 27.19 334,688 -0.44(-1.59%)
Sep 22, 2023 28.21 28.29 27.47 27.63 315,311 -0.56(-1.99%)
Sep 21, 2023 27.73 28.44 27.50 28.19 369,031 +0.23(+0.82%)
Sep 20, 2023 29.30 29.32 27.96 27.96 488,221 -1.32(-4.51%)
Sep 19, 2023 28.96 29.50 28.86 29.28 314,207 +0.44(+1.53%)
Sep 18, 2023 28.95 29.23 28.29 28.84 456,503 -0.33(-1.13%)
Sep 15, 2023 29.65 29.84 28.91 29.17 1,694,491 -0.32(-1.09%)
Sep 14, 2023 29.22 29.95 28.88 29.49 509,347 +0.31(+1.06%)
Sep 13, 2023 29.38 29.58 29.05 29.18 473,969 -0.19(-0.65%)
Sep 12, 2023 29.60 30.01 28.96 29.37 597,767 +0.42(+1.45%)
Sep 11, 2023 28.03 28.97 27.83 28.95 407,241 +0.94(+3.36%)
Sep 08, 2023 28.07 28.85 27.84 28.01 292,212 -0.04(-0.14%)
Sep 07, 2023 28.36 28.51 28.03 28.05 578,577 -0.26(-0.92%)
Sep 06, 2023 29.23 29.23 27.93 28.31 552,920 -0.50(-1.74%)
Sep 05, 2023 29.84 30.25 28.77 28.81 634,445 -0.96(-3.22%)
Sep 01, 2023 29.50 30.12 29.16 29.77 485,273 +0.41(+1.40%)
Aug 31, 2023 29.11 29.91 28.55 29.36 574,102 +0.25(+0.86%)
Aug 30, 2023 28.44 29.31 28.16 29.11 343,247 +0.66(+2.32%)
Aug 29, 2023 28.23 29.07 28.11 28.45 652,703 +0.14(+0.49%)
Aug 28, 2023 28.31 28.74 28.27 28.31 394,677 +0.02(+0.07%)
Aug 25, 2023 28.35 28.64 27.98 28.29 343,403 +0.22(+0.78%)
Aug 24, 2023 27.90 28.40 27.57 28.07 344,185 -0.04(-0.14%)
Aug 23, 2023 28.03 28.57 27.60 28.11 500,525 +0.16(+0.57%)
Aug 22, 2023 26.91 28.00 26.67 27.95 335,463 +1.03(+3.83%)
Aug 21, 2023 26.32 27.36 25.91 26.92 1,120,261 +0.61(+2.32%)
Aug 18, 2023 24.62 26.41 24.58 26.31 772,954 +1.45(+5.83%)
Aug 17, 2023 25.26 25.56 24.45 24.86 434,008 -0.41(-1.62%)
Aug 16, 2023 25.73 26.50 25.02 25.27 520,338 -0.35(-1.37%)
Aug 15, 2023 25.01 25.72 24.25 25.62 382,431 +0.87(+3.52%)
Aug 14, 2023 25.03 25.03 24.09 24.75 629,770 -0.36(-1.43%)
Aug 11, 2023 25.85 26.33 25.05 25.11 374,201 -0.39(-1.53%)
Aug 10, 2023 24.63 25.59 24.24 25.50 759,142 +0.69(+2.78%)
Aug 09, 2023 21.76 25.85 21.76 24.81 1,387,827 +3.17(+14.65%)
Aug 08, 2023 21.98 22.53 21.49 21.64 658,490 +0.11(+0.51%)
Aug 07, 2023 22.01 22.05 21.24 21.53 452,725 -0.44(-2.00%)
Aug 04, 2023 21.80 22.25 21.66 21.97 367,572 +0.20(+0.92%)
Aug 03, 2023 21.87 22.37 21.70 21.77 338,241 -0.10(-0.46%)
Aug 02, 2023 22.29 22.30 21.22 21.87 450,374 -0.54(-2.41%)
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.