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 (%)
Jul 31, 2020 11.32 12.71 10.90 12.61 221,800 +1.31(+11.59%)
Jul 30, 2020 12.25 12.39 11.00 11.30 261,068 -1.02(-8.28%)
Jul 29, 2020 12.30 12.82 12.20 12.32 211,859 +0.02(+0.16%)
Jul 28, 2020 11.95 12.75 11.95 12.30 113,278 +0.38(+3.19%)
Jul 27, 2020 12.00 12.35 11.38 11.92 130,419 +0.02(+0.17%)
Jul 24, 2020 12.43 12.65 11.79 11.90 125,900 -0.58(-4.65%)
Jul 23, 2020 13.30 13.46 12.10 12.48 167,535 -0.84(-6.31%)
Jul 22, 2020 13.13 13.94 13.03 13.32 129,076 +0.23(+1.76%)
Jul 21, 2020 13.16 13.60 12.91 13.09 240,127 +0.02(+0.15%)
Jul 20, 2020 13.66 14.00 12.95 13.07 217,315 -0.65(-4.74%)
Jul 17, 2020 14.07 14.12 13.27 13.72 175,600 +0.02(+0.15%)
Jul 16, 2020 13.78 14.15 13.35 13.70 163,360 -0.50(-3.52%)
Jul 15, 2020 13.35 14.25 13.35 14.20 254,647 +0.84(+6.29%)
Jul 14, 2020 14.29 14.75 12.54 13.36 423,487 -0.81(-5.72%)
Jul 13, 2020 14.90 14.90 13.30 14.17 449,724 +0.83(+6.22%)
Jul 10, 2020 13.24 13.72 12.78 13.34 370,400 -0.01(-0.07%)
Jul 09, 2020 13.74 14.42 13.09 13.35 217,805 -0.44(-3.19%)
Jul 08, 2020 13.52 14.19 13.33 13.79 207,898 +0.27(+2.00%)
Jul 07, 2020 14.41 14.85 13.39 13.52 223,624 -0.94(-6.50%)
Jul 06, 2020 13.87 14.73 13.31 14.46 246,486 +0.73(+5.32%)
Jul 02, 2020 13.53 14.19 13.08 13.73 466,400 +0.39(+2.92%)
Jul 01, 2020 14.26 14.40 13.14 13.34 249,290 -0.87(-6.12%)
Jun 30, 2020 13.10 14.43 13.10 14.21 521,071 +0.96(+7.25%)
Jun 29, 2020 14.24 14.68 13.01 13.25 389,465 -1.17(-8.11%)
Jun 26, 2020 14.47 15.19 13.84 14.42 1,668,200 -0.27(-1.84%)
Jun 25, 2020 14.50 15.70 14.00 14.69 415,906 +0.20(+1.38%)
Jun 24, 2020 14.25 14.60 13.76 14.49 202,477 +0.26(+1.83%)
Jun 23, 2020 14.23 14.70 14.07 14.23 258,124 +0.13(+0.92%)
Jun 22, 2020 14.49 14.53 13.35 14.10 413,624 -0.60(-4.08%)
Jun 19, 2020 14.00 14.90 13.97 14.70 657,700 +0.44(+3.09%)
Jun 18, 2020 15.86 16.20 13.97 14.26 3,374,919 -4.31(-23.21%)
Jun 17, 2020 13.17 19.97 13.08 18.57 1,680,829 +5.73(+44.63%)
Jun 16, 2020 14.56 15.45 11.21 12.84 1,758,545 +3.89(+43.46%)
Jun 15, 2020 8.090 9.050 8.050 8.950 74,256 +1.05(+13.29%)
Jun 12, 2020 7.320 8.120 7.320 7.900 68,200 +0.45(+6.04%)
Jun 11, 2020 8.300 8.530 7.200 7.450 115,626 -1.11(-12.97%)
Jun 10, 2020 8.890 9.400 8.311 8.560 95,541 -0.14(-1.61%)
Jun 09, 2020 8.960 9.460 8.500 8.700 78,889 -0.16(-1.81%)
Jun 08, 2020 8.280 9.270 8.200 8.860 130,790 +0.82(+10.20%)
Jun 05, 2020 8.750 9.985 7.680 8.040 189,800 -0.71(-8.11%)
Jun 04, 2020 8.720 9.010 8.400 8.750 48,109 -0.02(-0.23%)
Jun 03, 2020 8.730 9.395 8.470 8.770 150,684 -0.22(-2.45%)
Jun 02, 2020 10.06 10.20 7.964 8.990 275,953 -1.24(-12.12%)
Jun 01, 2020 9.700 10.88 9.230 10.23 105,011 +0.44(+4.49%)
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%)
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.