Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ideaya Biosciences Inc (NQ: IDYA )

36.55 +0.76 (+2.12%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 14.10 15.45 14.09 14.92 692,294 +0.81(+5.74%)
Sep 29, 2022 14.19 14.26 13.63 14.11 553,437 -0.13(-0.91%)
Sep 28, 2022 13.29 14.43 13.13 14.24 775,601 +1.04(+7.88%)
Sep 27, 2022 12.87 13.27 12.77 13.20 410,527 +0.50(+3.94%)
Sep 26, 2022 12.02 13.20 12.02 12.70 901,817 +0.60(+4.96%)
Sep 23, 2022 11.94 12.15 11.04 12.10 739,992 +0.08(+0.67%)
Sep 22, 2022 12.07 12.23 11.72 12.02 538,913 +0.01(+0.08%)
Sep 21, 2022 11.99 12.86 11.78 12.01 464,335 -0.04(-0.33%)
Sep 20, 2022 11.88 12.18 11.50 12.05 390,489 +0.13(+1.09%)
Sep 19, 2022 11.13 12.07 10.72 11.92 415,233 +0.76(+6.81%)
Sep 16, 2022 11.50 11.63 10.60 11.16 1,465,464 -0.60(-5.10%)
Sep 15, 2022 10.85 12.21 10.70 11.76 2,119,454 -0.75(-6.00%)
Sep 14, 2022 12.44 12.67 12.23 12.51 526,264 -0.01(-0.08%)
Sep 13, 2022 12.00 12.95 12.00 12.52 1,056,521 +0.43(+3.56%)
Sep 12, 2022 10.20 12.28 9.780 12.09 2,542,285 +2.84(+30.70%)
Sep 09, 2022 9.390 9.470 9.180 9.250 167,625 -0.09(-0.96%)
Sep 08, 2022 9.310 9.520 9.160 9.340 200,690 +0.04(+0.43%)
Sep 07, 2022 9.160 9.460 9.000 9.300 225,978 +0.06(+0.65%)
Sep 06, 2022 9.750 9.750 9.140 9.240 326,192 -0.14(-1.49%)
Sep 02, 2022 9.920 9.920 9.210 9.380 298,954 -0.42(-4.29%)
Sep 01, 2022 9.900 10.06 9.600 9.800 477,666 -0.03(-0.31%)
Aug 31, 2022 9.630 9.920 9.540 9.830 381,591 +0.21(+2.18%)
Aug 30, 2022 9.770 9.990 9.400 9.620 240,297 +0.02(+0.21%)
Aug 29, 2022 9.630 9.930 9.450 9.600 170,907 -0.01(-0.10%)
Aug 26, 2022 10.53 10.53 9.500 9.610 285,257 -0.81(-7.77%)
Aug 25, 2022 10.43 10.45 9.940 10.42 195,549 +0.04(+0.39%)
Aug 24, 2022 10.77 10.88 10.35 10.38 213,189 -0.37(-3.44%)
Aug 23, 2022 10.22 10.96 10.21 10.75 302,290 +0.47(+4.57%)
Aug 22, 2022 10.06 10.37 9.987 10.28 311,097 +0.08(+0.78%)
Aug 19, 2022 9.850 10.29 9.760 10.20 391,005 +0.18(+1.80%)
Aug 18, 2022 9.880 10.07 9.400 10.02 394,550 +0.19(+1.93%)
Aug 17, 2022 10.22 10.47 9.730 9.830 748,629 -0.91(-8.47%)
Aug 16, 2022 10.25 10.83 10.00 10.74 1,631,913 +0.54(+5.29%)
Aug 15, 2022 14.08 14.23 9.500 10.20 2,288,292 -5.45(-34.82%)
Aug 12, 2022 15.11 15.86 15.03 15.65 186,876 +0.73(+4.89%)
Aug 11, 2022 16.03 16.15 14.69 14.92 230,550 -0.87(-5.51%)
Aug 10, 2022 15.10 15.85 14.49 15.79 239,276 +0.97(+6.55%)
Aug 09, 2022 15.31 15.35 14.22 14.82 379,128 -0.73(-4.69%)
Aug 08, 2022 15.82 16.12 15.28 15.55 300,402 -0.19(-1.21%)
Aug 05, 2022 15.34 16.07 15.34 15.74 187,733 +0.09(+0.58%)
Aug 04, 2022 15.57 15.95 15.57 15.65 162,566 +0.24(+1.56%)
Aug 03, 2022 15.09 16.02 15.09 15.41 107,836 +0.62(+4.19%)
Aug 02, 2022 14.30 14.90 14.30 14.79 97,239 +0.29(+2.00%)
Aug 01, 2022 14.87 15.16 14.36 14.50 111,479 -0.42(-2.82%)
Jul 29, 2022 14.80 14.94 14.28 14.92 151,846 -0.08(-0.53%)
Jul 28, 2022 15.62 16.01 14.73 15.00 807,289 -0.67(-4.28%)
Jul 27, 2022 15.38 15.82 14.59 15.67 137,776 +0.46(+3.02%)
Jul 26, 2022 14.78 15.35 14.57 15.21 83,625 +0.37(+2.49%)
Jul 25, 2022 15.14 15.14 14.62 14.84 207,545 -0.05(-0.34%)
Jul 22, 2022 15.36 15.57 14.77 14.89 120,096 -0.50(-3.25%)
Jul 21, 2022 15.51 15.66 15.14 15.39 66,519 -0.08(-0.52%)
Jul 20, 2022 15.31 15.92 15.08 15.47 125,548 +0.11(+0.72%)
Jul 19, 2022 15.11 15.59 14.92 15.36 133,059 +0.46(+3.09%)
Jul 18, 2022 15.34 16.11 14.65 14.90 143,680 -0.60(-3.87%)
Jul 15, 2022 15.65 15.65 15.10 15.50 273,785 +0.20(+1.31%)
Jul 14, 2022 15.28 15.82 15.26 15.30 194,956 -0.25(-1.61%)
Jul 13, 2022 14.95 16.05 14.95 15.55 221,150 +0.29(+1.90%)
Jul 12, 2022 14.71 15.35 13.73 15.26 245,493 +0.57(+3.88%)
Jul 11, 2022 15.42 15.42 14.66 14.69 255,659 -0.74(-4.80%)
Jul 08, 2022 14.36 15.67 14.36 15.43 293,041 +0.91(+6.27%)
Jul 07, 2022 14.55 15.18 14.25 14.52 349,554 -0.19(-1.29%)
Jul 06, 2022 14.36 15.29 14.36 14.71 199,440 +0.31(+2.15%)
Jul 05, 2022 14.07 14.62 13.77 14.40 443,950 +0.08(+0.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.