IDEAYA Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	28.83	30.50	28.04	30.00	30.00	4.90%	1,073,816
Nov 1, 2024	28.28	28.78	27.52	28.60	28.60	1.60%	882,919
Oct 31, 2024	29.25	29.26	28.10	28.15	28.15	-4.45%	720,947
Oct 30, 2024	29.63	30.00	29.18	29.46	29.46	-1.34%	368,496
Oct 29, 2024	29.72	29.94	29.22	29.86	29.86	-0.50%	408,046
Oct 28, 2024	29.74	31.17	29.66	30.01	30.01	2.42%	688,154
Oct 25, 2024	29.16	30.37	28.10	29.30	29.30	0.34%	1,014,240
Oct 24, 2024	30.17	30.27	28.89	29.20	29.20	-1.02%	576,936
Oct 23, 2024	30.10	30.11	29.19	29.50	29.50	-2.38%	673,307
Oct 22, 2024	30.61	30.91	30.06	30.22	30.22	-2.14%	653,908
Oct 21, 2024	30.49	30.92	29.95	30.88	30.88	1.11%	933,377
Oct 18, 2024	30.88	31.41	30.46	30.54	30.54	-0.49%	790,812
Oct 17, 2024	31.03	31.14	30.03	30.69	30.69	-1.00%	557,263
Oct 16, 2024	30.97	31.50	30.65	31.00	31.00	0.58%	736,669
Oct 15, 2024	30.84	31.10	30.43	30.82	30.82	1.15%	567,058
Oct 14, 2024	30.79	31.08	30.37	30.47	30.47	-1.39%	474,640
Oct 11, 2024	30.15	31.06	30.00	30.90	30.90	2.32%	772,083
Oct 10, 2024	29.02	30.28	28.69	30.20	30.20	2.44%	703,869
Oct 9, 2024	31.11	31.11	29.43	29.48	29.48	-5.09%	681,675
Oct 8, 2024	29.55	31.54	29.54	31.06	31.06	5.61%	1,217,616
Oct 7, 2024	29.83	29.87	29.26	29.41	29.41	-1.87%	517,524
Oct 4, 2024	29.39	30.00	29.05	29.97	29.97	2.46%	638,999
Oct 3, 2024	31.57	31.76	29.19	29.25	29.25	-7.73%	889,183
Oct 2, 2024	30.42	31.84	29.76	31.70	31.70	3.16%	828,593
Oct 1, 2024	31.72	31.82	30.52	30.73	30.73	-3.00%	1,246,073
Sep 30, 2024	30.61	31.84	30.36	31.68	31.68	2.86%	1,034,124
Sep 27, 2024	30.75	31.21	30.30	30.80	30.80	0.98%	721,174
Sep 26, 2024	30.62	31.00	30.17	30.50	30.50	0.43%	913,756
Sep 25, 2024	31.72	31.82	29.70	30.37	30.37	-3.19%	1,267,771
Sep 24, 2024	33.85	33.85	31.05	31.37	31.37	-7.00%	1,747,264
Sep 23, 2024	36.64	36.64	32.00	33.73	33.73	-3.63%	2,881,464
Sep 20, 2024	35.17	35.69	34.70	35.00	35.00	-0.79%	1,367,270
Sep 19, 2024	35.97	36.70	34.92	35.28	35.28	1.53%	1,320,939
Sep 18, 2024	35.77	35.95	34.59	34.75	34.75	-2.88%	490,509
Sep 17, 2024	37.13	37.19	35.66	35.78	35.78	-2.85%	399,705
Sep 16, 2024	37.71	37.80	36.65	36.83	36.83	-1.68%	433,742
Sep 13, 2024	36.49	37.62	36.23	37.46	37.46	3.74%	488,331
Sep 12, 2024	36.30	36.53	35.68	36.11	36.11	-0.25%	293,817
Sep 11, 2024	36.46	36.69	35.48	36.20	36.20	-1.20%	307,207
Sep 10, 2024	36.82	37.53	36.45	36.64	36.64	0.52%	384,176
Sep 9, 2024	36.27	37.67	36.21	36.45	36.45	0.66%	916,655
Sep 6, 2024	37.63	37.99	35.80	36.21	36.21	-3.10%	411,233
Sep 5, 2024	38.61	39.30	37.17	37.37	37.37	-2.91%	501,010
Sep 4, 2024	37.86	38.55	37.58	38.49	38.49	1.00%	362,988
Sep 3, 2024	39.36	40.25	38.00	38.11	38.11	-3.52%	449,605
Aug 30, 2024	39.50	39.54	38.15	39.50	39.50	0.84%	412,525
Aug 29, 2024	40.02	40.24	38.94	39.17	39.17	-1.06%	331,091
Aug 28, 2024	39.06	39.86	39.02	39.59	39.59	0.61%	233,733
Aug 27, 2024	39.44	39.65	39.08	39.35	39.35	-1.13%	210,464
Aug 26, 2024	40.07	40.74	39.62	39.80	39.80	0.79%	358,836
Aug 23, 2024	38.81	39.71	38.26	39.49	39.49	3.03%	398,109
Aug 22, 2024	39.88	39.92	38.08	38.33	38.33	-3.52%	274,946
Aug 21, 2024	39.92	40.68	39.23	39.73	39.73	0.51%	412,774
Aug 20, 2024	38.84	39.64	38.03	39.53	39.53	1.20%	429,150
Aug 19, 2024	37.79	39.25	37.59	39.06	39.06	3.44%	798,982
Aug 16, 2024	37.94	38.28	37.24	37.76	37.76	-0.92%	677,201
Aug 15, 2024	37.96	38.28	37.01	38.11	38.11	3.64%	568,714
Aug 14, 2024	38.42	38.47	36.48	36.77	36.77	-3.69%	463,021
Aug 13, 2024	37.90	38.48	37.74	38.18	38.18	1.60%	396,970
Aug 12, 2024	37.99	38.21	37.09	37.58	37.58	-0.82%	367,764
Aug 9, 2024	37.56	38.51	37.25	37.89	37.89	0.82%	560,125
Aug 8, 2024	36.03	37.72	35.38	37.58	37.58	4.80%	730,836
Aug 7, 2024	36.22	36.93	35.76	35.86	35.86	-0.39%	701,680
Aug 6, 2024	36.11	37.79	35.97	36.00	36.00	-2.68%	849,701
Aug 5, 2024	37.24	38.57	36.34	36.99	36.99	-7.73%	873,813
Aug 2, 2024	40.59	41.09	38.81	40.09	40.09	-5.58%	777,187
Aug 1, 2024	43.11	44.04	42.33	42.46	42.46	-1.37%	621,023
Jul 31, 2024	42.45	44.42	41.61	43.05	43.05	1.89%	1,064,467
Jul 30, 2024	42.47	43.22	42.01	42.25	42.25	-	559,029
Jul 29, 2024	42.72	43.41	41.82	42.25	42.25	-0.33%	611,005
Jul 26, 2024	43.15	44.11	42.30	42.39	42.39	0.24%	609,049
Jul 25, 2024	42.58	43.18	42.03	42.29	42.29	0.19%	758,374
Jul 24, 2024	42.15	43.96	42.15	42.21	42.21	-1.60%	894,241
Jul 23, 2024	42.70	43.63	42.19	42.90	42.90	0.36%	848,859
Jul 22, 2024	41.10	42.83	40.60	42.74	42.74	4.52%	523,755
Jul 19, 2024	41.39	42.23	40.77	40.89	40.89	-0.54%	400,871
Jul 18, 2024	40.53	41.87	40.28	41.11	41.11	0.98%	922,370
Jul 17, 2024	42.25	42.72	40.21	40.71	40.71	-4.55%	861,619
Jul 16, 2024	41.90	43.81	41.43	42.65	42.65	3.14%	1,065,740
Jul 15, 2024	40.53	41.41	39.95	41.35	41.35	3.38%	1,041,918
Jul 12, 2024	40.30	41.19	39.53	40.00	40.00	0.96%	2,188,617
Jul 11, 2024	38.68	41.01	38.07	39.62	39.62	6.16%	1,968,029
Jul 10, 2024	36.75	37.61	36.00	37.32	37.32	-3.37%	3,791,663
Jul 9, 2024	39.93	41.28	38.55	38.62	38.62	-2.25%	949,285
Jul 8, 2024	39.28	41.33	35.58	39.51	39.51	15.32%	5,176,750
Jul 5, 2024	33.18	34.55	32.83	34.26	34.26	2.91%	534,024
Jul 3, 2024	33.93	33.94	33.13	33.29	33.29	-1.28%	278,290
Jul 2, 2024	35.80	36.04	33.38	33.72	33.72	-6.12%	858,554
Jul 1, 2024	34.95	36.02	34.64	35.92	35.92	2.31%	593,684
Jun 28, 2024	34.63	35.16	34.15	35.11	35.11	2.15%	3,383,822
Jun 27, 2024	34.50	35.09	34.19	34.37	34.37	-1.46%	862,482
Jun 26, 2024	36.00	36.00	34.76	34.88	34.88	-3.43%	844,769
Jun 25, 2024	36.83	37.67	36.01	36.12	36.12	-2.38%	667,973
Jun 24, 2024	37.26	37.52	36.62	37.00	37.00	0.03%	663,727
Jun 21, 2024	36.57	37.03	36.04	36.99	36.99	1.99%	1,940,227
Jun 20, 2024	37.28	37.34	36.01	36.27	36.27	-2.68%	973,263
Jun 18, 2024	37.51	37.75	37.12	37.27	37.27	-0.77%	758,578
Jun 17, 2024	38.04	38.49	37.46	37.56	37.56	-1.44%	653,787
Jun 14, 2024	38.41	38.86	37.82	38.11	38.11	-2.11%	524,926
Jun 13, 2024	39.41	40.65	38.88	38.93	38.93	-1.22%	755,808