STOCKS SURGE AS FED RATE-HIKE FEARS FADE

Apple beats Q2 estimates with iPhone sales declining 10%

IDEAYA Biosciences, Inc. (IDYA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

41.49

+0.31

(+0.75%)

At close: 04:00PM EDT

41.49

0.00

(0.00%)

After hours:

04:02PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	41.86	42.04	40.91	41.49	41.49	473,017
May 01, 2024	40.81	42.44	40.46	41.18	41.18	1,134,500
Apr 30, 2024	40.47	41.23	39.97	40.65	40.65	724,400
Apr 29, 2024	39.98	41.38	39.98	40.65	40.65	636,200
Apr 26, 2024	38.90	40.36	38.11	39.94	39.94	619,400
Apr 25, 2024	39.06	39.93	37.81	38.62	38.62	734,700
Apr 24, 2024	39.13	40.31	38.96	39.85	39.85	1,369,700
Apr 23, 2024	38.00	39.53	38.00	39.02	39.02	486,200
Apr 22, 2024	37.61	38.52	36.85	37.59	37.59	784,200
Apr 19, 2024	37.38	38.30	36.58	37.13	37.13	726,200
Apr 18, 2024	39.97	40.17	37.51	37.62	37.62	845,300
Apr 17, 2024	41.40	41.44	39.81	40.17	40.17	496,400
Apr 16, 2024	41.36	42.05	40.81	41.17	41.17	404,900
Apr 15, 2024	41.92	42.68	40.97	41.51	41.51	339,900
Apr 12, 2024	43.30	43.83	41.29	41.97	41.97	400,700
Apr 11, 2024	42.67	43.60	42.20	43.46	43.46	533,800
Apr 10, 2024	41.34	42.42	41.09	42.30	42.30	532,600
Apr 09, 2024	42.11	42.71	41.70	42.57	42.57	579,400
Apr 08, 2024	43.02	43.03	41.43	41.99	41.99	477,600
Apr 05, 2024	41.37	42.65	40.70	42.51	42.51	386,100
Apr 04, 2024	42.43	43.03	41.21	41.40	41.40	396,600
Apr 03, 2024	40.97	42.16	40.77	42.15	42.15	482,800
Apr 02, 2024	42.00	42.72	41.35	41.50	41.50	661,600
Apr 01, 2024	43.84	44.25	42.37	42.52	42.52	636,500
Mar 28, 2024	43.53	44.17	42.84	43.88	43.88	729,100
Mar 27, 2024	42.90	43.55	42.54	43.31	43.31	634,600
Mar 26, 2024	42.79	43.23	42.13	42.51	42.51	695,700
Mar 25, 2024	42.78	43.69	42.22	42.31	42.31	670,400
Mar 22, 2024	45.32	45.32	42.99	43.03	43.03	583,000
Mar 21, 2024	45.84	46.40	45.23	45.63	45.63	967,400
Mar 20, 2024	44.02	44.89	42.71	44.81	44.81	633,600
Mar 19, 2024	43.35	45.30	42.83	44.31	44.31	704,700
Mar 18, 2024	43.90	44.44	43.21	43.46	43.46	889,000
Mar 15, 2024	44.49	45.41	43.84	44.30	44.30	2,110,500
Mar 14, 2024	45.31	45.92	43.96	44.80	44.80	832,200
Mar 13, 2024	44.78	45.77	44.38	45.71	45.71	535,200
Mar 12, 2024	43.58	46.07	43.00	44.76	44.76	597,500
Mar 11, 2024	45.49	45.66	43.44	43.58	43.58	677,300
Mar 08, 2024	46.27	47.44	45.00	45.56	45.56	508,500
Mar 07, 2024	46.59	46.99	45.18	45.23	45.23	814,100
Mar 06, 2024	45.56	47.72	45.29	46.36	46.36	534,800
Mar 05, 2024	46.47	46.94	44.66	44.83	44.83	516,700
Mar 04, 2024	46.46	47.37	45.97	46.77	46.77	552,000
Mar 01, 2024	44.75	46.97	44.75	46.22	46.22	742,500
Feb 29, 2024	45.26	45.63	44.57	44.70	44.70	1,150,500
Feb 28, 2024	44.81	45.38	44.27	44.57	44.57	787,800
Feb 27, 2024	46.10	46.49	44.33	45.41	45.41	919,300
Feb 26, 2024	45.77	46.95	45.52	46.18	46.18	654,200
Feb 23, 2024	44.89	46.55	44.60	45.88	45.88	768,300
Feb 22, 2024	44.59	45.67	44.13	44.55	44.55	852,700
Feb 21, 2024	44.48	44.89	43.47	44.29	44.29	714,200
Feb 20, 2024	46.62	47.19	42.82	44.01	44.01	674,500
Feb 16, 2024	46.22	47.44	46.10	47.13	47.13	568,000
Feb 15, 2024	46.86	47.74	46.38	46.44	46.44	801,300
Feb 14, 2024	45.32	46.66	44.85	46.58	46.58	615,200
Feb 13, 2024	45.04	45.97	44.44	44.75	44.75	829,800
Feb 12, 2024	45.96	46.86	45.42	46.48	46.48	724,400
Feb 09, 2024	45.60	46.41	44.63	45.89	45.89	757,800
Feb 08, 2024	43.41	45.36	42.91	44.80	44.80	959,900
Feb 07, 2024	43.20	43.94	42.39	43.51	43.51	734,500
Feb 06, 2024	43.39	43.71	42.68	43.18	43.18	1,029,400
Feb 05, 2024	43.90	44.13	42.83	43.59	43.59	956,700
Feb 02, 2024	43.90	44.95	43.32	44.33	44.33	659,100
Feb 01, 2024	43.66	45.00	43.49	44.53	44.53	906,400
Jan 31, 2024	43.11	44.27	42.96	43.53	43.53	560,600
Jan 30, 2024	44.18	44.18	42.30	43.27	43.27	569,500
Jan 29, 2024	42.19	44.27	42.07	44.22	44.22	653,700
Jan 26, 2024	42.71	42.72	41.86	42.19	42.19	601,400
Jan 25, 2024	42.11	43.19	41.76	42.50	42.50	1,105,100
Jan 24, 2024	42.97	42.97	41.47	41.54	41.54	751,800
Jan 23, 2024	42.61	42.87	41.59	42.66	42.66	772,300
Jan 22, 2024	41.03	42.80	40.53	42.47	42.47	3,830,700
Jan 19, 2024	41.78	41.79	40.19	41.03	41.03	688,900
Jan 18, 2024	40.91	41.63	40.21	41.50	41.50	747,900
Jan 17, 2024	40.80	41.34	40.04	40.85	40.85	853,000
Jan 16, 2024	39.60	40.88	39.30	40.52	40.52	1,301,100
Jan 12, 2024	37.37	40.14	36.96	39.74	39.74	2,833,800
Jan 11, 2024	36.75	37.25	35.66	36.93	36.93	4,714,600
Jan 10, 2024	35.94	36.96	35.50	36.90	36.90	2,019,300
Jan 09, 2024	36.17	36.67	35.35	35.89	35.89	948,800
Jan 08, 2024	34.17	36.68	34.11	36.58	36.58	883,600
Jan 05, 2024	34.17	34.42	33.46	34.30	34.30	381,800
Jan 04, 2024	34.39	35.33	33.91	34.61	34.61	705,300
Jan 03, 2024	35.28	35.28	34.01	34.20	34.20	667,400
Jan 02, 2024	35.23	36.29	34.72	35.22	35.22	559,700
Dec 29, 2023	35.88	36.51	35.54	35.58	35.58	759,100
Dec 28, 2023	35.08	36.00	35.08	35.83	35.83	552,600
Dec 27, 2023	35.25	35.91	34.90	35.34	35.34	714,800
Dec 26, 2023	35.06	35.70	35.06	35.45	35.45	431,600
Dec 22, 2023	33.79	34.98	33.79	34.66	34.66	686,600
Dec 21, 2023	33.92	34.30	33.71	33.91	33.91	536,500
Dec 20, 2023	34.56	34.78	33.34	33.55	33.55	791,000
Dec 19, 2023	35.22	35.53	34.32	34.41	34.41	1,019,800
Dec 18, 2023	34.85	35.35	34.16	35.08	35.08	1,537,400
Dec 15, 2023	34.52	35.22	34.13	35.07	35.07	3,723,200
Dec 14, 2023	33.06	34.24	32.56	34.22	34.22	1,366,500
Dec 13, 2023	32.65	33.16	31.94	32.80	32.80	1,333,100
Dec 12, 2023	31.20	32.49	31.00	32.44	32.44	780,800
Dec 11, 2023	31.22	31.62	30.40	31.50	31.50	1,105,400
Dec 08, 2023	31.39	32.13	30.81	30.89	30.89	895,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7316+0.0035(+0.48%)

CRUDE OIL79.000.00(0.00%)

Bitcoin CAD80,510.98+2,036.35(+2.59%)

STOCKS SURGE AS FED RATE-HIKE FEARS FADE

IDEAYA Biosciences, Inc. (IDYA)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7316
+0.0035(+0.48%)

CRUDE OIL
79.00
0.00(0.00%)

Bitcoin CAD
80,510.98
+2,036.35(+2.59%)