Ideaya Biosciences Inc (NQ: IDYA )

44.01 -3.12 (-6.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 46.62 47.20 42.82 44.01 674,467 -3.12(-6.62%)
Feb 16, 2024 46.22 47.44 46.10 47.13 568,041 +0.69(+1.49%)
Feb 15, 2024 46.86 47.73 46.38 46.44 801,303 -0.14(-0.30%)
Feb 14, 2024 45.32 46.66 44.85 46.58 615,224 +1.83(+4.09%)
Feb 13, 2024 45.04 45.97 44.44 44.75 829,823 -1.73(-3.72%)
Feb 12, 2024 45.96 46.86 45.42 46.48 724,420 +0.59(+1.29%)
Feb 09, 2024 45.60 46.41 44.63 45.89 757,781 +1.09(+2.43%)
Feb 08, 2024 43.41 45.36 42.91 44.80 959,912 +1.29(+2.96%)
Feb 07, 2024 43.20 43.94 42.39 43.51 734,507 +0.33(+0.76%)
Feb 06, 2024 43.39 43.71 42.68 43.18 1,029,416 -0.41(-0.94%)
Feb 05, 2024 43.90 44.13 42.83 43.59 956,716 -0.74(-1.67%)
Feb 02, 2024 43.90 44.95 43.32 44.33 659,141 -0.20(-0.45%)
Feb 01, 2024 43.66 45.00 43.48 44.53 911,434 +1.00(+2.30%)
Jan 31, 2024 43.11 44.27 42.96 43.53 560,622 +0.26(+0.60%)
Jan 30, 2024 44.18 44.18 42.30 43.27 569,472 -0.95(-2.15%)
Jan 29, 2024 42.19 44.27 42.07 44.22 653,736 +2.03(+4.81%)
Jan 26, 2024 42.71 42.72 41.86 42.19 601,350 -0.31(-0.73%)
Jan 25, 2024 42.11 43.19 41.76 42.50 1,105,147 +0.96(+2.31%)
Jan 24, 2024 42.97 42.97 41.47 41.54 751,773 -1.12(-2.63%)
Jan 23, 2024 42.61 42.87 41.59 42.66 780,114 +0.19(+0.45%)
Jan 22, 2024 41.03 42.80 40.53 42.47 3,830,738 +1.44(+3.51%)
Jan 19, 2024 41.78 41.79 40.19 41.03 688,866 -0.47(-1.13%)
Jan 18, 2024 40.91 41.63 40.21 41.50 747,864 +0.65(+1.59%)
Jan 17, 2024 40.80 41.34 40.04 40.85 852,951 +0.33(+0.81%)
Jan 16, 2024 39.60 40.88 39.30 40.52 1,301,115 +0.78(+1.96%)
Jan 12, 2024 37.37 40.14 36.96 39.74 2,833,861 +2.81(+7.61%)
Jan 11, 2024 36.75 37.25 35.66 36.93 4,714,622 +0.03(+0.08%)
Jan 10, 2024 35.94 36.96 35.50 36.90 2,019,256 +1.01(+2.81%)
Jan 09, 2024 36.17 36.67 35.35 35.89 948,764 -0.69(-1.89%)
Jan 08, 2024 34.17 36.68 34.11 36.58 883,603 +2.28(+6.65%)
Jan 05, 2024 34.17 34.42 33.46 34.30 381,776 -0.31(-0.90%)
Jan 04, 2024 34.39 35.33 33.91 34.61 705,275 +0.41(+1.20%)
Jan 03, 2024 35.28 35.28 34.01 34.20 667,353 -1.02(-2.90%)
Jan 02, 2024 35.23 36.29 34.73 35.22 559,746 -0.36(-1.01%)
Dec 29, 2023 35.88 36.51 35.54 35.58 759,107 -0.25(-0.70%)
Dec 28, 2023 35.08 36.00 35.08 35.83 552,625 +0.49(+1.39%)
Dec 27, 2023 35.25 35.91 34.90 35.34 714,480 -0.11(-0.31%)
Dec 26, 2023 35.06 35.70 35.06 35.45 431,635 +0.79(+2.28%)
Dec 22, 2023 33.79 34.98 33.79 34.66 686,607 +0.75(+2.21%)
Dec 21, 2023 33.92 34.30 33.71 33.91 536,536 +0.36(+1.07%)
Dec 20, 2023 34.56 34.78 33.34 33.55 790,994 -0.86(-2.50%)
Dec 19, 2023 35.22 35.53 34.32 34.41 1,019,815 -0.67(-1.91%)
Dec 18, 2023 34.85 35.34 34.16 35.08 1,537,391 +0.01(+0.03%)
Dec 15, 2023 34.52 35.22 34.13 35.07 3,860,380 +0.85(+2.48%)
Dec 14, 2023 33.06 34.24 32.56 34.22 1,366,465 +1.42(+4.33%)
Dec 13, 2023 32.65 33.16 31.94 32.80 1,332,070 +0.36(+1.11%)
Dec 12, 2023 31.20 32.49 31.00 32.44 780,760 +0.94(+2.98%)
Dec 11, 2023 31.22 31.62 30.40 31.50 1,105,413 +0.61(+1.97%)
Dec 08, 2023 31.39 32.13 30.81 30.89 895,697 -0.37(-1.18%)
Dec 07, 2023 30.67 31.60 30.12 31.26 797,017 +0.67(+2.19%)
Dec 06, 2023 31.35 31.62 30.54 30.59 572,524 -0.84(-2.67%)
Dec 05, 2023 32.35 32.76 31.34 31.43 789,950 -0.98(-3.02%)
Dec 04, 2023 31.60 32.70 31.16 32.41 957,330 +0.78(+2.47%)
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.