Ideaya Biosciences Inc (NQ: IDYA )

10.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 10.25 10.66 9.990 10.51 185,763 +0.14(+1.35%)
May 18, 2022 11.05 11.49 10.28 10.37 275,380 -1.06(-9.27%)
May 17, 2022 10.67 11.49 10.33 11.43 345,191 +1.00(+9.59%)
May 16, 2022 10.36 10.80 10.17 10.43 165,247 -0.04(-0.38%)
May 13, 2022 10.30 10.74 10.25 10.47 299,685 +0.35(+3.46%)
May 12, 2022 9.240 10.22 9.140 10.12 356,021 +0.76(+8.12%)
May 11, 2022 9.320 9.890 9.085 9.360 429,869 +0.04(+0.43%)
May 10, 2022 10.00 10.00 8.220 9.320 359,742 +1.04(+12.56%)
May 09, 2022 8.860 9.080 8.140 8.280 279,494 -0.84(-9.21%)
May 06, 2022 9.470 9.543 9.070 9.120 224,804 -0.51(-5.30%)
May 05, 2022 9.900 10.01 9.130 9.630 523,198 -0.17(-1.73%)
May 04, 2022 9.780 9.870 8.860 9.800 591,137 +0.15(+1.55%)
May 03, 2022 9.760 10.37 9.410 9.650 195,760 -0.17(-1.73%)
May 02, 2022 9.550 9.820 9.170 9.820 304,368 +0.23(+2.40%)
Apr 29, 2022 9.440 9.880 9.440 9.590 331,127 +0.15(+1.59%)
Apr 28, 2022 9.610 9.880 8.900 9.440 229,341 +0.07(+0.75%)
Apr 27, 2022 9.760 9.760 9.180 9.370 252,787 -0.38(-3.90%)
Apr 26, 2022 11.12 11.30 9.720 9.750 299,688 -1.56(-13.79%)
Apr 25, 2022 10.66 11.38 10.54 11.31 258,741 +0.62(+5.80%)
Apr 22, 2022 10.55 10.85 10.40 10.69 339,764 +0.09(+0.85%)
Apr 21, 2022 10.73 10.73 10.28 10.60 578,422 -0.03(-0.28%)
Apr 20, 2022 10.80 10.80 10.18 10.63 187,430 +0.01(+0.09%)
Apr 19, 2022 10.45 10.85 10.26 10.62 258,825 +0.16(+1.53%)
Apr 18, 2022 10.85 10.85 10.10 10.46 413,794 -0.36(-3.33%)
Apr 14, 2022 11.09 11.33 10.62 10.82 213,017 -0.31(-2.79%)
Apr 13, 2022 10.76 11.25 10.76 11.13 213,257 +0.44(+4.12%)
Apr 12, 2022 10.92 11.14 10.56 10.69 201,485 -0.09(-0.83%)
Apr 11, 2022 11.15 11.53 10.67 10.78 237,577 -0.52(-4.60%)
Apr 08, 2022 11.28 11.54 11.03 11.30 291,872 -0.01(-0.09%)
Apr 07, 2022 11.85 12.43 11.27 11.31 175,694 -0.57(-4.80%)
Apr 06, 2022 11.59 11.98 11.27 11.88 251,269 +0.08(+0.68%)
Apr 05, 2022 12.02 12.21 11.68 11.80 236,804 -0.31(-2.56%)
Apr 04, 2022 11.57 12.18 11.44 12.11 342,166 +0.71(+6.23%)
Apr 01, 2022 11.20 11.70 11.12 11.40 467,056 +0.21(+1.88%)
Mar 31, 2022 11.30 11.63 10.96 11.19 258,555 +0.01(+0.09%)
Mar 30, 2022 11.64 11.91 11.14 11.18 188,844 -0.61(-5.17%)
Mar 29, 2022 11.43 12.06 11.24 11.79 259,402 +0.60(+5.36%)
Mar 28, 2022 11.38 11.60 10.97 11.19 162,637 -0.25(-2.19%)
Mar 25, 2022 11.69 11.75 11.32 11.44 284,963 -0.24(-2.05%)
Mar 24, 2022 11.73 11.87 11.30 11.68 222,323 +0.06(+0.52%)
Mar 23, 2022 12.03 12.38 11.55 11.62 272,095 -0.34(-2.84%)
Mar 22, 2022 11.59 12.00 11.41 11.96 256,252 +0.31(+2.66%)
Mar 21, 2022 12.72 12.73 11.62 11.65 265,618 -0.98(-7.76%)
Mar 18, 2022 12.30 13.06 12.30 12.63 751,100 +0.10(+0.80%)
Mar 17, 2022 12.08 12.57 11.78 12.53 556,462 +0.63(+5.29%)
Mar 16, 2022 11.96 12.08 10.94 11.90 706,236 +0.01(+0.08%)
Mar 15, 2022 12.10 13.21 11.51 11.89 865,690 -0.28(-2.30%)
Mar 14, 2022 12.93 13.07 12.03 12.17 583,024 -0.63(-4.92%)
Mar 11, 2022 13.30 13.62 12.78 12.80 315,081 -0.60(-4.48%)
Mar 10, 2022 13.56 12.83 13.40 493,838 +0.61(+4.77%)
Mar 09, 2022 12.58 12.96 12.18 12.79 765,227 +0.60(+4.92%)
Mar 08, 2022 12.21 12.69 11.75 12.19 3,093,379 +0.01(+0.08%)
Mar 07, 2022 12.07 12.50 12.07 12.18 220,137 +0.11(+0.91%)
Mar 04, 2022 12.56 12.90 11.95 12.07 326,659 -0.71(-5.56%)
Mar 03, 2022 13.00 13.00 12.63 12.78 522,304 -0.19(-1.46%)
Mar 02, 2022 13.05 13.22 12.62 12.97 341,234 +0.11(+0.86%)
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.