Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ideaya Biosciences Inc
(NQ:
IDYA
)
38.33
+0.32 (+0.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
9.500
9.800
8.400
9.790
70,500
+0.39(+4.15%)
May 28, 2020
7.860
9.500
7.710
9.400
145,907
+1.74(+22.72%)
May 27, 2020
7.590
7.860
7.110
7.660
69,805
+0.47(+6.54%)
May 26, 2020
7.500
7.760
7.080
7.190
27,388
+0.20(+2.86%)
May 22, 2020
7.340
7.340
6.910
6.990
28,700
-0.29(-3.98%)
May 21, 2020
7.360
7.650
7.080
7.280
19,520
-0.27(-3.58%)
May 20, 2020
7.760
7.800
7.400
7.550
40,296
-0.21(-2.77%)
May 19, 2020
7.350
8.450
7.350
7.765
72,749
+0.42(+5.65%)
May 18, 2020
8.100
8.480
7.350
7.350
51,992
-0.47(-6.01%)
May 15, 2020
6.740
8.282
6.550
7.820
58,200
+0.81(+11.55%)
May 14, 2020
6.810
7.125
6.520
7.010
21,072
-0.12(-1.68%)
May 13, 2020
7.650
7.690
6.075
7.130
100,656
-0.48(-6.31%)
May 12, 2020
8.110
8.300
7.510
7.610
59,155
-0.26(-3.30%)
May 11, 2020
6.920
8.110
6.920
7.870
89,201
+1.01(+14.72%)
May 08, 2020
6.200
6.990
6.200
6.860
35,800
+0.73(+11.91%)
May 07, 2020
6.250
6.400
6.000
6.130
35,710
-0.16(-2.54%)
May 06, 2020
6.400
6.400
5.880
6.290
27,100
-0.14(-2.18%)
May 05, 2020
5.780
6.890
5.760
6.430
87,902
+0.82(+14.62%)
May 04, 2020
5.200
6.190
5.080
5.610
35,999
+0.35(+6.65%)
May 01, 2020
5.630
6.100
5.000
5.260
24,000
-0.29(-5.23%)
Apr 30, 2020
5.770
5.870
5.500
5.550
20,908
-0.34(-5.77%)
Apr 29, 2020
5.910
6.330
5.800
5.890
29,172
+0.32(+5.75%)
Apr 28, 2020
5.400
5.720
5.270
5.570
15,593
+0.32(+6.10%)
Apr 27, 2020
5.260
5.410
5.050
5.250
33,990
+0.16(+3.14%)
Apr 24, 2020
5.200
5.200
4.930
5.090
36,200
-0.09(-1.74%)
Apr 23, 2020
4.840
5.180
4.742
5.180
42,472
+0.44(+9.28%)
Apr 22, 2020
4.740
4.940
4.629
4.740
21,948
+0.09(+1.94%)
Apr 21, 2020
4.570
4.770
4.390
4.650
56,716
+0.09(+1.97%)
Apr 20, 2020
4.530
4.760
4.500
4.560
40,786
+0.06(+1.33%)
Apr 17, 2020
4.520
4.640
4.360
4.500
34,300
+0.22(+5.14%)
Apr 16, 2020
4.250
4.490
4.250
4.280
10,158
+0.08(+1.90%)
Apr 15, 2020
4.530
4.530
4.100
4.200
25,724
-0.31(-6.87%)
Apr 14, 2020
4.540
4.610
4.430
4.510
32,846
+0.09(+2.04%)
Apr 13, 2020
4.430
4.600
4.330
4.420
35,598
-0.03(-0.67%)
Apr 09, 2020
4.500
4.640
4.360
4.450
46,500
-0.04(-0.89%)
Apr 08, 2020
4.100
4.810
4.010
4.490
53,777
+0.44(+10.86%)
Apr 07, 2020
3.850
4.206
3.765
4.050
57,942
+0.23(+6.02%)
Apr 06, 2020
3.900
3.990
3.810
3.820
62,787
+0.23(+6.41%)
Apr 03, 2020
3.820
3.900
3.440
3.590
21,300
-0.22(-5.77%)
Apr 02, 2020
3.720
3.990
3.680
3.810
32,723
+0.06(+1.60%)
Apr 01, 2020
4.020
4.020
3.590
3.750
55,566
-0.37(-8.98%)
Mar 31, 2020
4.170
4.317
3.910
4.120
21,897
-0.03(-0.72%)
Mar 30, 2020
4.360
4.420
3.970
4.150
68,550
-0.08(-1.89%)
Mar 27, 2020
4.580
4.580
4.050
4.230
28,800
-0.43(-9.23%)
Mar 26, 2020
4.150
4.800
4.150
4.660
77,588
+0.48(+11.48%)
Mar 25, 2020
4.180
4.340
4.050
4.180
44,476
+0.06(+1.46%)
Mar 24, 2020
3.690
4.380
3.200
4.120
125,447
+0.44(+11.96%)
Mar 23, 2020
3.600
3.970
3.500
3.680
43,469
-0.03(-0.81%)
Mar 20, 2020
3.400
3.870
3.350
3.710
66,000
+0.36(+10.75%)
Mar 19, 2020
3.500
3.530
3.310
3.350
104,964
+0.21(+6.69%)
Mar 18, 2020
4.000
4.440
3.120
3.140
165,806
+0.11(+3.63%)
Mar 17, 2020
3.400
4.105
2.950
3.030
118,404
-0.30(-9.01%)
Mar 16, 2020
3.900
3.900
3.310
3.330
43,154
-0.70(-17.37%)
Mar 13, 2020
4.500
4.500
3.850
4.030
66,200
-0.08(-1.95%)
Mar 12, 2020
4.560
4.983
3.310
4.110
56,181
-0.74(-15.26%)
Mar 11, 2020
5.930
6.190
4.530
4.850
60,071
-1.24(-20.30%)
Mar 10, 2020
7.060
7.081
5.886
6.085
65,781
-0.84(-12.19%)
Mar 09, 2020
6.900
6.940
6.700
6.930
58,866
-0.07(-1.00%)
Mar 06, 2020
6.970
7.230
6.920
7.000
14,800
+0.05(+0.72%)
Mar 05, 2020
7.030
7.200
6.950
6.950
16,116
-0.15(-2.11%)
Mar 04, 2020
7.070
7.200
7.050
7.100
24,656
+0.04(+0.57%)
Mar 03, 2020
7.030
7.060
6.990
7.060
12,020
+0.10(+1.44%)
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
.