Stock Quote

Ideaya Biosciences Inc (NQ: IDYA )

14.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 17, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 17, 2023 15.60 15.68 14.52 14.99 665,747 -0.77(-4.89%)
Mar 16, 2023 15.32 16.35 14.69 15.76 326,131 +0.27(+1.74%)
Mar 15, 2023 15.55 15.98 15.15 15.49 279,547 -0.42(-2.64%)
Mar 14, 2023 16.14 16.25 15.57 15.91 730,043 -0.08(-0.50%)
Mar 13, 2023 15.23 16.16 15.23 15.99 489,543 +0.60(+3.90%)
Mar 10, 2023 15.52 15.81 14.85 15.39 523,838 -0.19(-1.22%)
Mar 09, 2023 17.28 17.38 15.47 15.58 306,698 -1.63(-9.47%)
Mar 08, 2023 17.91 17.96 16.75 17.21 296,105 -0.69(-3.85%)
Mar 07, 2023 16.83 18.10 16.83 17.90 377,905 +1.04(+6.17%)
Mar 06, 2023 17.28 17.28 16.74 16.86 179,942 -0.42(-2.43%)
Mar 03, 2023 17.40 17.45 17.09 17.28 150,170 -0.09(-0.52%)
Mar 02, 2023 17.34 17.59 16.98 17.37 269,653 -0.05(-0.29%)
Mar 01, 2023 17.65 18.10 17.26 17.42 197,498 -0.23(-1.30%)
Feb 28, 2023 18.15 18.19 17.35 17.65 307,658 +0.30(+1.73%)
Feb 27, 2023 17.11 17.44 16.91 17.35 132,375 +0.31(+1.82%)
Feb 24, 2023 17.32 17.53 16.94 17.04 331,639 -0.34(-1.96%)
Feb 23, 2023 17.47 17.58 17.11 17.38 161,708 -0.07(-0.40%)
Feb 22, 2023 17.37 17.86 17.33 17.45 177,306 +0.05(+0.29%)
Feb 21, 2023 17.51 17.81 17.10 17.40 276,412 -0.29(-1.64%)
Feb 17, 2023 17.55 18.04 17.19 17.69 343,465 +0.26(+1.49%)
Feb 16, 2023 17.20 17.77 16.94 17.43 229,967 +0.06(+0.35%)
Feb 15, 2023 17.85 18.15 17.00 17.37 552,474 -0.56(-3.12%)
Feb 14, 2023 17.85 18.02 17.42 17.93 308,812 +0.08(+0.45%)
Feb 13, 2023 17.95 18.03 17.41 17.85 297,750 -0.12(-0.67%)
Feb 10, 2023 17.41 18.09 17.27 17.97 328,833 +0.56(+3.22%)
Feb 09, 2023 17.42 17.60 17.14 17.41 205,981 +0.11(+0.64%)
Feb 08, 2023 17.49 17.80 17.09 17.30 230,503 -0.24(-1.37%)
Feb 07, 2023 17.24 17.58 16.92 17.54 331,346 +0.27(+1.56%)
Feb 06, 2023 17.57 17.91 17.18 17.27 184,878 -0.29(-1.65%)
Feb 03, 2023 17.56 17.93 16.76 17.56 388,771 -0.05(-0.28%)
Feb 02, 2023 17.32 17.83 17.16 17.61 409,731 +0.35(+2.03%)
Feb 01, 2023 17.11 17.51 16.89 17.26 568,685 +0.23(+1.35%)
Jan 31, 2023 16.65 17.14 16.62 17.03 915,349 +0.47(+2.84%)
Jan 30, 2023 16.85 16.92 16.48 16.56 323,689 -0.32(-1.90%)
Jan 27, 2023 16.56 17.05 16.27 16.88 198,762 +0.34(+2.06%)
Jan 26, 2023 16.92 17.15 16.41 16.54 201,714 -0.36(-2.13%)
Jan 25, 2023 16.92 17.09 16.51 16.90 387,829 +0.02(+0.12%)
Jan 24, 2023 16.39 16.90 16.09 16.88 829,784 +0.51(+3.12%)
Jan 23, 2023 17.53 17.64 16.31 16.37 796,129 -1.26(-7.15%)
Jan 20, 2023 18.21 18.24 17.56 17.63 443,006 -0.30(-1.67%)
Jan 19, 2023 17.91 18.33 17.72 17.93 361,643 -0.02(-0.11%)
Jan 18, 2023 18.22 18.77 17.92 17.95 232,799 -0.28(-1.54%)
Jan 17, 2023 18.66 18.89 17.97 18.23 289,134 -0.49(-2.62%)
Jan 13, 2023 18.48 18.87 17.95 18.72 548,278 +0.17(+0.92%)
Jan 12, 2023 17.70 18.58 17.70 18.55 753,924 +0.82(+4.62%)
Jan 11, 2023 17.14 17.78 16.91 17.73 344,142 +0.51(+2.96%)
Jan 10, 2023 16.92 17.34 16.55 17.22 228,076 +0.48(+2.87%)
Jan 09, 2023 17.27 17.37 16.69 16.74 299,834 -0.53(-3.07%)
Jan 06, 2023 17.19 17.56 16.80 17.27 227,231 +0.11(+0.64%)
Jan 05, 2023 17.31 17.47 17.09 17.16 192,922 -0.30(-1.72%)
Jan 04, 2023 17.42 17.80 17.24 17.46 244,781 +0.08(+0.46%)
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.