Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Ideaya Biosciences Inc (NQ: IDYA )

42.18 +0.69 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Mar 02, 2020 6.910 7.186 6.900 6.960 24,231 -0.04(-0.57%)
Feb 28, 2020 6.850 7.000 6.800 7.000 27,700 +0.03(+0.43%)
Feb 27, 2020 7.080 7.150 6.801 6.970 21,894 -0.27(-3.73%)
Feb 26, 2020 6.930 7.240 6.843 7.240 21,214 +0.34(+4.93%)
Feb 25, 2020 6.950 7.014 6.700 6.900 16,191 -0.10(-1.43%)
Feb 24, 2020 6.700 7.000 6.700 7.000 9,494 +0.08(+1.16%)
Feb 21, 2020 7.000 7.100 6.800 6.920 36,100 -0.05(-0.72%)
Feb 20, 2020 6.850 7.000 6.790 6.970 24,084 +0.15(+2.20%)
Feb 19, 2020 6.780 6.950 6.570 6.820 28,299 +0.11(+1.64%)
Feb 18, 2020 6.860 7.010 6.700 6.710 49,861 -0.08(-1.18%)
Feb 14, 2020 7.120 7.120 6.790 6.790 20,500 -0.24(-3.41%)
Feb 13, 2020 6.700 7.387 6.550 7.030 42,402 +0.21(+3.08%)
Feb 12, 2020 6.600 6.950 6.600 6.820 34,610 +0.09(+1.34%)
Feb 11, 2020 6.450 6.930 6.450 6.730 37,374 +0.00(+0.00%)
Feb 10, 2020 7.120 7.500 6.670 6.730 88,441 -0.46(-6.40%)
Feb 07, 2020 8.210 8.500 6.400 7.190 107,800 -0.99(-12.10%)
Feb 06, 2020 8.600 8.600 8.180 8.180 15,826 -0.42(-4.88%)
Feb 05, 2020 9.100 9.100 8.190 8.600 51,778 -0.11(-1.26%)
Feb 04, 2020 9.080 9.250 8.320 8.710 42,535 -0.35(-3.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.