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

Ideaya Biosciences Inc (NQ: IDYA )

39.94 +1.32 (+3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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.