Skip to main content
IDEAYA Biosciences, Inc. (IDYA)
NASDAQ: IDYA · Real-Time Price · USD
19.57
+0.15 (0.77%)
At close: May 28, 2025, 4:00 PM
19.56
-0.01 (-0.05%)
After-hours: May 28, 2025, 4:00 PM EDT

IDEAYA Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202519.4520.1719.3019.5619.560.72%1,105,117
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
Apr 8, 202515.6015.6514.1914.5014.50-4.23%2,349,302
Apr 7, 202514.0615.3913.8015.1415.142.92%1,847,004
Apr 4, 202515.2315.6114.4914.7114.71-5.52%2,295,057
Apr 3, 202515.1515.7014.7115.5715.57-4.77%1,530,727
Apr 2, 202514.6816.4814.5716.3516.3510.70%2,150,422
Apr 1, 202516.3516.3814.4014.7714.77-9.83%2,680,885
Mar 31, 202517.0017.0015.9416.3816.38-3.93%1,845,774
Mar 28, 202517.4117.4116.8817.0517.05-2.18%554,142
Mar 27, 202517.5217.9817.0917.4317.43-0.06%923,373
Mar 26, 202518.2418.2417.0517.4417.44-3.16%773,383
Mar 25, 202518.5418.5617.7418.0118.01-3.12%937,178
Mar 24, 202518.6018.9018.1818.5918.591.09%721,568
Mar 21, 202518.2118.7118.0018.3918.39-0.27%1,881,739
Mar 20, 202518.0019.0818.0018.4418.441.26%849,803
Mar 19, 202518.4218.6918.0518.2118.21-1.41%798,447
Mar 18, 202518.8219.0218.3018.4718.47-3.45%520,295