IDEAYA Biosciences, Inc. (IDYA)
NASDAQ: IDYA · Real-Time Price · USD
30.50
+0.13 (0.43%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2024 | 39.88 | 40.37 | 38.76 | 39.41 | 39.41 | 4.87% | 769,199 |
| Jun 11, 2024 | 37.82 | 38.35 | 36.85 | 37.58 | 37.58 | -1.96% | 606,705 |
| Jun 10, 2024 | 37.61 | 38.74 | 37.27 | 38.33 | 38.33 | 0.84% | 914,620 |
| Jun 7, 2024 | 39.39 | 39.44 | 37.39 | 38.01 | 38.01 | -4.09% | 825,896 |
| Jun 6, 2024 | 39.67 | 39.97 | 38.76 | 39.63 | 39.63 | -0.08% | 497,703 |
| Jun 5, 2024 | 39.17 | 39.92 | 38.67 | 39.66 | 39.66 | 2.72% | 878,207 |
| Jun 4, 2024 | 39.47 | 40.10 | 38.47 | 38.61 | 38.61 | -0.72% | 1,040,117 |
| Jun 3, 2024 | 37.52 | 40.08 | 36.77 | 38.89 | 38.89 | 6.40% | 1,153,888 |
| May 31, 2024 | 35.94 | 37.41 | 35.87 | 36.55 | 36.55 | 2.12% | 973,584 |
| May 30, 2024 | 36.32 | 36.48 | 35.58 | 35.79 | 35.79 | -0.33% | 903,074 |
| May 29, 2024 | 37.00 | 37.23 | 35.57 | 35.91 | 35.91 | -4.32% | 1,151,075 |
| May 28, 2024 | 36.84 | 38.35 | 35.95 | 37.53 | 37.53 | -0.48% | 1,531,332 |
| May 24, 2024 | 38.70 | 40.40 | 37.44 | 37.71 | 37.71 | -1.92% | 2,126,872 |
| May 23, 2024 | 41.58 | 41.58 | 38.23 | 38.45 | 38.45 | -7.08% | 1,002,942 |
| May 22, 2024 | 40.77 | 41.79 | 39.99 | 41.38 | 41.38 | 0.93% | 1,284,170 |
| May 21, 2024 | 40.28 | 42.20 | 39.90 | 41.00 | 41.00 | 1.69% | 1,505,818 |
| May 20, 2024 | 40.67 | 41.29 | 40.30 | 40.32 | 40.32 | -0.44% | 596,585 |
| May 17, 2024 | 40.89 | 41.25 | 40.02 | 40.50 | 40.50 | -2.48% | 761,258 |
| May 16, 2024 | 42.44 | 42.82 | 41.21 | 41.53 | 41.53 | -2.14% | 532,228 |
| May 15, 2024 | 42.48 | 44.15 | 42.08 | 42.44 | 42.44 | 1.53% | 762,107 |
| May 14, 2024 | 41.36 | 41.95 | 40.76 | 41.80 | 41.80 | 1.78% | 373,266 |
| May 13, 2024 | 41.45 | 41.61 | 40.89 | 41.07 | 41.07 | -0.24% | 452,226 |
| May 10, 2024 | 40.65 | 41.23 | 40.00 | 41.17 | 41.17 | 1.30% | 446,904 |
| May 9, 2024 | 41.41 | 41.52 | 40.47 | 40.64 | 40.64 | -1.86% | 406,392 |
| May 8, 2024 | 41.81 | 42.37 | 40.57 | 41.41 | 41.41 | -3.13% | 550,931 |
| May 7, 2024 | 42.45 | 43.81 | 41.70 | 42.75 | 42.75 | -0.79% | 933,334 |
| May 6, 2024 | 42.32 | 43.29 | 41.78 | 43.09 | 43.09 | 2.16% | 435,295 |
| May 3, 2024 | 42.27 | 43.00 | 42.00 | 42.18 | 42.18 | 1.66% | 356,005 |