IDYA - IDEAYA Biosciences, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20196.376.375.426.366.3622,000
Aug 22, 20196.546.666.316.316.3124,300
Aug 21, 20196.606.666.456.536.536,100
Aug 20, 20196.446.676.436.626.621,600
Aug 19, 20196.706.806.126.646.6436,800
Aug 16, 20196.947.106.666.686.683,500
Aug 15, 20197.027.106.637.007.0014,900
Aug 14, 20196.597.206.597.027.0214,200
Aug 13, 20196.907.496.607.197.1910,600
Aug 12, 20196.757.006.656.956.9510,300
Aug 09, 20196.626.796.606.786.784,000
Aug 08, 20196.796.886.566.776.7712,300
Aug 07, 20196.706.776.556.746.746,100
Aug 06, 20196.716.996.716.856.853,400
Aug 05, 20196.727.016.706.706.7010,500
Aug 02, 20197.317.316.706.816.819,100
Aug 01, 20196.858.006.857.077.075,300
Jul 31, 20196.827.206.827.117.1113,400
Jul 30, 20197.077.206.806.906.909,900
Jul 29, 20196.957.176.807.127.1218,200
Jul 26, 20197.007.006.706.776.7713,400
Jul 25, 20196.817.026.686.726.7212,500
Jul 24, 20196.707.316.706.806.8019,500
Jul 23, 20197.257.806.696.826.8227,900
Jul 22, 20197.858.256.817.217.2123,400
Jul 19, 20197.888.727.307.837.8328,400
Jul 18, 20197.718.207.717.837.8318,900
Jul 17, 20198.048.207.727.977.9712,300
Jul 16, 20198.198.478.008.028.0215,900
Jul 15, 20198.708.808.038.298.2919,200
Jul 12, 20198.118.758.058.608.6038,700
Jul 11, 20197.808.327.808.048.0434,200
Jul 10, 20197.888.397.717.777.7733,100
Jul 09, 20198.118.187.617.887.8841,300
Jul 08, 20198.068.467.958.158.1543,300
Jul 05, 20198.709.128.008.018.0166,200
Jul 03, 20199.109.428.628.628.6226,300
Jul 02, 20199.619.718.759.109.1036,700
Jul 01, 201910.0810.318.969.609.6049,400
Jun 28, 201910.0810.369.619.969.9638,500
Jun 27, 20199.9010.189.8210.0610.069,100
Jun 26, 20199.9010.359.819.819.819,400
Jun 25, 201910.0010.669.609.879.8725,100
Jun 24, 20199.5010.619.039.979.9748,100
Jun 21, 201910.3811.069.529.589.5872,700
Jun 20, 201910.4410.789.9610.4710.4773,900
Jun 19, 201910.8011.0810.0110.7410.7415,600
Jun 18, 201910.9911.1310.8610.9010.9031,300
Jun 17, 201910.8211.4010.6910.9210.9261,500
Jun 14, 201910.6210.939.8510.8210.8242,400
Jun 13, 201910.7411.0010.5110.6510.6520,400
Jun 12, 201911.0011.7310.6510.7910.7964,800
Jun 11, 201910.8211.239.8111.1211.1230,300
Jun 10, 201910.5411.219.6110.7610.76133,100
Jun 07, 201911.5911.599.1010.5210.52254,000
Jun 06, 201911.7211.8911.4511.4811.4835,500
Jun 05, 201911.6011.8911.5111.7011.7034,000
Jun 04, 201911.5012.0511.5011.8611.8660,300
Jun 03, 201912.0712.6311.4111.6011.60141,700
May 31, 201911.3612.1111.2011.8711.8773,900
May 30, 201911.9512.0711.2011.5411.54120,000
May 29, 201911.5811.9510.8911.9511.95151,300
May 28, 201911.2511.6510.6411.3911.39174,000
May 24, 201911.2011.8010.8211.2511.25313,000
May 23, 201914.0016.9010.2011.1911.191,718,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.