Skip to main content
IDEAYA Biosciences, Inc. (IDYA)
NASDAQ: IDYA · Real-Time Price · USD
21.29
-0.38 (-1.75%)
Jun 23, 2025, 11:51 AM - Market open

IDEAYA Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202522.0022.0121.3121.6721.67-0.87%780,090
Jun 18, 202521.8722.5021.6021.8621.86-0.27%1,046,553
Jun 17, 202522.1622.3421.6721.9221.92-2.10%865,446
Jun 16, 202522.3222.4421.6022.3922.390.95%838,421
Jun 13, 202521.5922.4121.0922.1822.18-0.45%862,850
Jun 12, 202521.7422.4521.4422.2822.281.64%1,392,491
Jun 11, 202522.7722.9321.8721.9221.92-3.14%954,694
Jun 10, 202522.1023.0921.8522.6322.634.24%1,110,449
Jun 9, 202522.0222.0221.3821.7121.71-0.09%1,348,053
Jun 6, 202521.3821.9921.3821.7321.732.99%789,213
Jun 5, 202520.9121.3220.4621.1021.10-719,178
Jun 4, 202521.7622.2521.0821.1021.10-2.50%1,017,061
Jun 3, 202521.3121.9720.7421.6421.641.98%1,562,267
Jun 2, 202519.8321.2419.8321.2221.226.69%1,862,731
May 30, 202519.9920.4019.4819.8919.89-0.80%2,251,917
May 29, 202519.6720.4619.2620.0520.052.51%2,139,692
May 28, 202519.4520.1719.3019.5619.560.72%1,106,217
May 27, 202519.0719.5218.7719.4219.423.19%1,683,653
May 23, 202518.2618.9018.2618.8218.820.75%1,046,582
May 22, 202519.0919.3918.5918.6818.68-2.45%1,593,615
May 21, 202519.2719.7318.7419.1519.15-2.45%1,597,774
May 20, 202518.0020.0017.8319.6319.638.57%2,142,284
May 19, 202517.5518.1117.1718.0818.081.46%841,955
May 16, 202517.3118.0017.0917.8217.822.95%1,400,797
May 15, 202517.1017.4016.9017.3117.311.23%712,404
May 14, 202517.4917.6816.8417.1017.10-2.01%1,017,675
May 13, 202518.3318.6317.4217.4517.45-4.90%883,743
May 12, 202517.9418.7617.8718.3518.355.34%1,381,061
May 9, 202518.0418.7717.3317.4217.42-4.18%1,191,762
May 8, 202517.6918.5117.5918.1818.181.96%1,592,845
May 7, 202518.2618.3016.8217.8317.830.45%1,465,409
May 6, 202520.4921.0117.6817.7517.75-13.29%2,102,758
May 5, 202521.0021.1320.4220.4720.47-2.20%1,455,133
May 2, 202520.5021.4320.3120.9320.932.25%1,645,235
May 1, 202520.1520.5519.3920.4720.471.69%967,349
Apr 30, 202519.6220.5119.3920.1320.132.18%1,106,301
Apr 29, 202519.6720.1319.3519.7019.70-0.25%1,174,350
Apr 28, 202518.9319.7718.9319.7519.753.95%2,221,962
Apr 25, 202518.8019.2918.5619.0019.00-0.37%1,686,295
Apr 24, 202518.7619.0818.5719.0719.071.33%948,917
Apr 23, 202519.1620.0818.8018.8218.821.02%1,399,608
Apr 22, 202518.2918.8017.9918.6318.632.48%1,891,616
Apr 21, 202516.9718.6216.8118.1818.186.44%1,360,363
Apr 17, 202516.0717.1316.0717.0817.085.56%1,658,210
Apr 16, 202516.8617.1115.8416.1816.18-4.71%1,217,959
Apr 15, 202517.0117.2216.6516.9816.98-0.76%1,067,382
Apr 14, 202517.1417.3016.1417.1117.112.15%1,596,911
Apr 11, 202515.6616.8215.3316.7516.756.21%1,555,354
Apr 10, 202515.2316.0014.4515.7715.77-0.06%2,521,150
Apr 9, 202514.0117.2513.4515.7815.788.83%3,278,584