Ideaya Biosciences Inc (NQ: IDYA )

43.88 +0.57 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 43.53 43.53 43.52 43.88 729,125 +0.57(+1.32%)
Mar 27, 2024 42.90 43.55 42.54 43.31 634,562 +0.80(+1.88%)
Mar 26, 2024 42.79 43.23 42.13 42.51 695,749 +0.20(+0.47%)
Mar 25, 2024 42.78 43.69 42.22 42.31 670,365 -0.72(-1.67%)
Mar 22, 2024 45.32 45.32 42.99 43.03 582,968 -2.60(-5.70%)
Mar 21, 2024 45.84 46.40 45.23 45.63 967,557 +0.82(+1.83%)
Mar 20, 2024 44.02 44.89 42.71 44.81 633,630 +0.50(+1.13%)
Mar 19, 2024 43.35 45.30 42.83 44.31 704,688 +0.85(+1.96%)
Mar 18, 2024 43.90 44.44 43.21 43.46 889,103 -0.84(-1.90%)
Mar 15, 2024 44.49 45.41 43.84 44.30 2,110,469 -0.50(-1.12%)
Mar 14, 2024 45.31 45.92 43.96 44.80 888,585 -0.91(-1.99%)
Mar 13, 2024 44.78 45.77 44.38 45.71 535,234 +0.95(+2.12%)
Mar 12, 2024 43.58 46.07 43.00 44.76 597,520 +1.18(+2.71%)
Mar 11, 2024 45.49 45.66 43.44 43.58 677,259 -1.98(-4.35%)
Mar 08, 2024 46.27 47.43 45.00 45.56 508,485 +0.33(+0.73%)
Mar 07, 2024 46.59 46.99 45.18 45.23 813,815 -1.13(-2.44%)
Mar 06, 2024 45.56 47.72 45.29 46.36 534,786 +1.53(+3.41%)
Mar 05, 2024 46.47 46.94 44.66 44.83 668,289 -1.94(-4.15%)
Mar 04, 2024 46.46 47.37 45.97 46.77 551,989 +0.55(+1.19%)
Mar 01, 2024 44.75 46.97 44.75 46.22 742,456 +1.52(+3.40%)
Feb 29, 2024 45.26 45.63 44.57 44.70 1,150,508 +0.13(+0.29%)
Feb 28, 2024 44.81 45.38 44.27 44.57 787,798 -0.84(-1.85%)
Feb 27, 2024 46.10 46.49 44.33 45.41 919,283 -0.77(-1.67%)
Feb 26, 2024 45.77 46.95 45.52 46.18 654,190 +0.30(+0.65%)
Feb 23, 2024 44.89 46.55 44.59 45.88 768,336 +1.33(+2.99%)
Feb 22, 2024 44.59 45.67 44.13 44.55 852,695 +0.26(+0.59%)
Feb 21, 2024 44.48 44.89 43.47 44.29 714,232 +0.28(+0.64%)
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%)
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.