IDEAYA Biosciences, Inc. (IDYA)
NASDAQ: IDYA · Real-Time Price · USD
23.15
+0.97 (4.37%)
Jan 21, 2025, 4:00 PM EST - Market closed
IDEAYA Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 22.41 | 23.30 | 22.22 | 23.15 | 23.15 | 4.37% | 967,836 |
| Jan 17, 2025 | 22.94 | 23.04 | 22.10 | 22.18 | 22.18 | -2.38% | 528,545 |
| Jan 16, 2025 | 23.26 | 23.26 | 22.35 | 22.72 | 22.72 | -2.32% | 565,632 |
| Jan 15, 2025 | 23.37 | 24.06 | 23.08 | 23.26 | 23.26 | 2.29% | 565,888 |
| Jan 14, 2025 | 23.19 | 23.52 | 22.17 | 22.74 | 22.74 | -1.00% | 1,142,377 |
| Jan 13, 2025 | 23.82 | 23.82 | 22.33 | 22.97 | 22.97 | -4.41% | 652,336 |
| Jan 10, 2025 | 24.14 | 24.85 | 23.98 | 24.03 | 24.03 | -3.30% | 648,186 |
| Jan 8, 2025 | 25.20 | 25.51 | 24.78 | 24.85 | 24.85 | -2.24% | 845,815 |
| Jan 7, 2025 | 25.73 | 26.07 | 25.08 | 25.42 | 25.42 | -1.05% | 869,339 |
| Jan 6, 2025 | 26.13 | 26.44 | 25.66 | 25.69 | 25.69 | -1.19% | 645,400 |
| Jan 3, 2025 | 25.27 | 26.11 | 25.27 | 26.00 | 26.00 | 3.34% | 1,536,059 |
| Jan 2, 2025 | 26.06 | 26.23 | 24.84 | 25.16 | 25.16 | -2.10% | 659,764 |
| Dec 31, 2024 | 25.21 | 26.00 | 24.60 | 25.70 | 25.70 | 3.09% | 682,216 |
| Dec 30, 2024 | 24.76 | 25.08 | 24.20 | 24.93 | 24.93 | -0.91% | 790,519 |
| Dec 27, 2024 | 25.69 | 26.22 | 24.82 | 25.16 | 25.16 | -2.71% | 566,718 |
| Dec 26, 2024 | 25.09 | 26.00 | 24.96 | 25.86 | 25.86 | 2.21% | 387,924 |
| Dec 24, 2024 | 25.50 | 26.00 | 24.97 | 25.30 | 25.30 | -0.32% | 1,451,603 |
| Dec 23, 2024 | 25.49 | 25.85 | 25.09 | 25.38 | 25.38 | -0.90% | 932,821 |
| Dec 20, 2024 | 24.57 | 26.49 | 24.51 | 25.61 | 25.61 | 3.31% | 2,021,014 |
| Dec 19, 2024 | 25.65 | 25.68 | 24.48 | 24.79 | 24.79 | -3.13% | 1,018,088 |
| Dec 18, 2024 | 26.26 | 27.15 | 25.18 | 25.59 | 25.59 | -2.81% | 1,290,998 |
| Dec 17, 2024 | 25.89 | 26.86 | 25.89 | 26.33 | 26.33 | 1.07% | 904,661 |
| Dec 16, 2024 | 25.28 | 26.12 | 25.05 | 26.05 | 26.05 | 3.41% | 730,688 |
| Dec 13, 2024 | 25.69 | 25.83 | 24.72 | 25.19 | 25.19 | -2.29% | 763,263 |
| Dec 12, 2024 | 27.13 | 27.33 | 25.44 | 25.78 | 25.78 | -5.19% | 591,633 |
| Dec 11, 2024 | 28.30 | 28.30 | 26.99 | 27.19 | 27.19 | -2.09% | 699,632 |
| Dec 10, 2024 | 27.46 | 28.22 | 27.21 | 27.77 | 27.77 | 0.14% | 747,451 |
| Dec 9, 2024 | 27.66 | 28.18 | 27.41 | 27.73 | 27.73 | -0.22% | 650,053 |
| Dec 6, 2024 | 26.56 | 28.00 | 26.56 | 27.79 | 27.79 | 5.38% | 558,002 |
| Dec 5, 2024 | 28.56 | 28.56 | 26.31 | 26.37 | 26.37 | -6.98% | 815,957 |
| Dec 4, 2024 | 26.56 | 28.65 | 26.40 | 28.35 | 28.35 | 6.34% | 1,262,182 |
| Dec 3, 2024 | 27.29 | 27.63 | 26.54 | 26.66 | 26.66 | -2.88% | 538,498 |
| Dec 2, 2024 | 27.16 | 27.82 | 27.06 | 27.45 | 27.45 | 0.33% | 936,459 |
| Nov 29, 2024 | 26.99 | 27.59 | 26.85 | 27.36 | 27.36 | 1.37% | 402,265 |
| Nov 27, 2024 | 26.79 | 27.12 | 26.29 | 26.99 | 26.99 | 0.78% | 1,336,925 |
| Nov 26, 2024 | 26.45 | 27.37 | 26.02 | 26.78 | 26.78 | 0.90% | 1,901,729 |
| Nov 25, 2024 | 27.14 | 27.73 | 26.28 | 26.54 | 26.54 | -0.93% | 1,504,392 |
| Nov 22, 2024 | 26.64 | 27.50 | 26.30 | 26.79 | 26.79 | 0.71% | 2,797,144 |
| Nov 21, 2024 | 25.64 | 26.88 | 25.20 | 26.60 | 26.60 | 4.15% | 1,776,790 |
| Nov 20, 2024 | 25.67 | 26.05 | 25.35 | 25.54 | 25.54 | -1.24% | 545,587 |
| Nov 19, 2024 | 26.04 | 26.56 | 25.75 | 25.86 | 25.86 | -1.26% | 1,381,967 |
| Nov 18, 2024 | 26.86 | 27.08 | 25.62 | 26.19 | 26.19 | -1.69% | 1,074,134 |
| Nov 15, 2024 | 29.46 | 29.84 | 26.41 | 26.64 | 26.64 | -9.60% | 1,197,839 |
| Nov 14, 2024 | 30.52 | 30.52 | 29.31 | 29.47 | 29.47 | -3.35% | 723,385 |
| Nov 13, 2024 | 31.02 | 31.73 | 30.42 | 30.49 | 30.49 | -1.58% | 472,782 |
| Nov 12, 2024 | 31.61 | 32.00 | 30.90 | 30.98 | 30.98 | -3.13% | 540,610 |
| Nov 11, 2024 | 31.96 | 32.67 | 31.69 | 31.98 | 31.98 | 2.24% | 602,395 |
| Nov 8, 2024 | 29.85 | 31.49 | 29.83 | 31.28 | 31.28 | 4.30% | 696,273 |
| Nov 7, 2024 | 30.41 | 30.62 | 29.80 | 29.99 | 29.99 | -1.38% | 505,719 |
| Nov 6, 2024 | 31.73 | 31.73 | 29.68 | 30.41 | 30.41 | 2.81% | 1,166,400 |
| Nov 5, 2024 | 29.36 | 29.59 | 28.33 | 29.58 | 29.58 | -1.40% | 1,119,057 |
| 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 |