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 )

40.50 -1.03 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2019 9.110 9.200 8.810 9.000 27,745 -0.17(-1.85%)
Sep 27, 2019 9.780 9.948 9.040 9.170 80,900 -0.53(-5.46%)
Sep 26, 2019 9.290 10.39 9.196 9.700 55,701 +0.89(+10.10%)
Sep 25, 2019 9.080 9.200 8.630 8.810 29,774 -0.34(-3.72%)
Sep 24, 2019 9.120 10.50 8.750 9.150 48,771 +0.03(+0.33%)
Sep 23, 2019 9.100 9.800 8.840 9.120 36,026 +0.10(+1.11%)
Sep 20, 2019 9.800 11.03 8.928 9.020 98,100 -1.12(-11.05%)
Sep 19, 2019 11.09 11.19 10.14 10.14 77,633 -0.77(-7.06%)
Sep 18, 2019 9.570 11.87 9.570 10.91 67,872 +1.36(+14.24%)
Sep 17, 2019 9.800 10.15 9.091 9.550 62,852 -0.24(-2.45%)
Sep 16, 2019 7.800 9.950 7.620 9.790 59,273 +2.00(+25.67%)
Sep 13, 2019 7.750 8.170 7.270 7.790 17,500 -0.18(-2.26%)
Sep 12, 2019 8.270 8.270 7.510 7.970 20,458 -0.14(-1.73%)
Sep 11, 2019 7.900 8.480 7.810 8.110 53,762 +0.31(+3.97%)
Sep 10, 2019 7.990 7.990 7.430 7.800 33,002 +0.70(+9.86%)
Sep 09, 2019 7.080 7.270 7.010 7.100 4,482 +0.19(+2.75%)
Sep 06, 2019 6.920 7.250 6.900 6.910 4,400 -0.01(-0.14%)
Sep 05, 2019 6.930 6.930 6.583 6.920 5,642 +0.17(+2.52%)
Sep 04, 2019 7.720 7.970 6.500 6.750 12,984 +0.28(+4.33%)
Sep 03, 2019 6.550 7.050 6.320 6.470 22,483 -0.33(-4.85%)
Aug 30, 2019 6.860 6.860 6.301 6.800 6,700 +0.11(+1.64%)
Aug 29, 2019 6.115 6.985 5.955 6.690 16,150 +0.63(+10.40%)
Aug 28, 2019 6.170 6.295 5.904 6.060 10,413 -0.19(-3.04%)
Aug 27, 2019 6.090 6.290 5.910 6.250 8,441 +0.05(+0.81%)
Aug 26, 2019 6.320 6.345 5.590 6.200 12,352 -0.16(-2.52%)
Aug 23, 2019 6.370 6.370 5.420 6.360 22,000 +0.05(+0.79%)
Aug 22, 2019 6.540 6.658 6.310 6.310 24,348 -0.22(-3.37%)
Aug 21, 2019 6.600 6.665 6.445 6.530 6,081 -0.09(-1.36%)
Aug 20, 2019 6.440 6.670 6.430 6.620 1,559 -0.02(-0.30%)
Aug 19, 2019 6.700 6.800 6.123 6.640 36,762 -0.04(-0.60%)
Aug 16, 2019 6.940 7.100 6.660 6.680 3,500 -0.32(-4.57%)
Aug 15, 2019 7.020 7.100 6.630 7.000 14,927 -0.02(-0.28%)
Aug 14, 2019 6.590 7.200 6.590 7.020 14,178 -0.17(-2.36%)
Aug 13, 2019 6.900 7.490 6.600 7.190 10,585 +0.24(+3.45%)
Aug 12, 2019 6.750 7.000 6.650 6.950 10,344 +0.17(+2.51%)
Aug 09, 2019 6.624 6.788 6.603 6.780 4,000 +0.01(+0.15%)
Aug 08, 2019 6.790 6.880 6.560 6.770 12,325 +0.03(+0.45%)
Aug 07, 2019 6.700 6.768 6.550 6.740 6,125 -0.11(-1.61%)
Aug 06, 2019 6.710 6.988 6.710 6.850 3,379 +0.15(+2.24%)
Aug 05, 2019 6.720 7.010 6.700 6.700 10,514 -0.11(-1.62%)
Aug 02, 2019 7.310 7.310 6.700 6.810 9,100 -0.26(-3.68%)
Aug 01, 2019 6.854 8.000 6.854 7.070 5,317 -0.04(-0.56%)
Jul 31, 2019 6.820 7.200 6.820 7.110 13,404 +0.21(+3.04%)
Jul 30, 2019 7.070 7.199 6.804 6.900 9,895 -0.22(-3.09%)
Jul 29, 2019 6.950 7.170 6.800 7.120 18,239 +0.35(+5.17%)
Jul 26, 2019 7.000 7.000 6.700 6.770 13,300 +0.05(+0.74%)
Jul 25, 2019 6.810 7.020 6.678 6.720 12,501 -0.08(-1.18%)
Jul 24, 2019 6.700 7.312 6.700 6.800 19,471 -0.02(-0.29%)
Jul 23, 2019 7.250 7.803 6.690 6.820 27,900 -0.39(-5.41%)
Jul 22, 2019 7.850 8.250 6.810 7.210 23,434 -0.62(-7.92%)
Jul 19, 2019 7.880 8.716 7.300 7.830 28,300 +0.00(+0.00%)
Jul 18, 2019 7.710 8.200 7.710 7.830 18,890 -0.14(-1.76%)
Jul 17, 2019 8.040 8.200 7.720 7.970 12,318 -0.05(-0.62%)
Jul 16, 2019 8.190 8.470 8.000 8.020 15,901 -0.27(-3.26%)
Jul 15, 2019 8.700 8.800 8.030 8.290 19,179 -0.31(-3.60%)
Jul 12, 2019 8.110 8.750 8.053 8.600 38,600 +0.56(+6.97%)
Jul 11, 2019 7.800 8.320 7.800 8.040 34,197 +0.27(+3.47%)
Jul 10, 2019 7.880 8.390 7.710 7.770 33,134 -0.11(-1.40%)
Jul 09, 2019 8.110 8.183 7.610 7.880 41,251 -0.27(-3.31%)
Jul 08, 2019 8.060 8.460 7.950 8.150 43,348 +0.14(+1.75%)
Jul 05, 2019 8.700 9.120 8.000 8.010 66,100 -0.61(-7.08%)
Jul 03, 2019 9.100 9.416 8.620 8.620 26,200 -0.48(-5.27%)
Jul 02, 2019 9.610 9.710 8.750 9.100 36,739 -0.50(-5.21%)
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.