Skip to main content
logo
IDEAYA Biosciences, Inc. (IDYA)
NASDAQ: IDYA · Real-Time Price · USD
26.92
-0.57 (-2.07%)
At close: Oct 7, 2025, 4:00 PM EDT
26.92
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:20 PM EDT

IDEAYA Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202527.6527.6526.7726.92--2.07%682,022
Oct 6, 202527.7128.3926.8427.4927.49-0.54%668,208
Oct 3, 202527.2528.4127.2427.6427.641.62%1,310,747
Oct 2, 202527.3827.8326.8827.2027.20-0.58%1,409,955
Oct 1, 202527.1928.0027.0927.3627.360.55%814,327
Sep 30, 202527.1628.0127.0027.2127.210.07%1,213,349
Sep 29, 202526.9827.5226.7027.1927.191.34%1,333,409
Sep 26, 202526.0027.2825.5426.8326.834.44%1,849,085
Sep 25, 202525.7525.9725.3625.6925.690.08%1,674,938
Sep 24, 202525.9126.5725.6125.6725.67-1.00%1,440,258
Sep 23, 202525.7326.0325.5025.9325.930.04%959,741
Sep 22, 202525.8726.6025.5625.9225.920.70%1,376,153
Sep 19, 202526.2226.2225.2725.7425.74-1.83%1,973,349
Sep 18, 202525.1426.4324.9526.2226.227.28%996,086
Sep 17, 202524.6925.1824.2824.4424.44-1.13%682,793
Sep 16, 202524.6225.0824.5124.7224.720.77%815,159
Sep 15, 202524.7024.9524.2424.5324.53-0.33%716,777
Sep 12, 202524.9425.4924.5924.6124.61-1.28%1,047,343
Sep 11, 202524.5925.3624.4724.9324.930.89%1,534,045
Sep 10, 202524.7125.3424.4524.7124.71-0.12%1,455,370
Sep 9, 202524.0625.0923.5324.7424.745.77%2,160,181
Sep 8, 202527.6927.6923.2323.3923.39-13.88%3,052,349
Sep 5, 202525.8827.1825.8827.1627.165.15%1,645,328
Sep 4, 202526.2126.9525.3025.8325.830.27%1,430,434
Sep 3, 202525.5026.8025.2925.7625.761.10%1,404,532
Sep 2, 202526.0026.0124.1825.4825.483.79%2,481,098
Aug 29, 202525.0025.1524.0424.5524.55-1.52%632,810
Aug 28, 202524.9925.3924.7424.9324.93-0.28%503,894
Aug 27, 202524.9025.2024.5725.0025.000.56%533,806
Aug 26, 202524.7125.1824.4624.8624.860.61%589,699
Aug 25, 202525.0825.3024.4224.7124.71-1.63%748,878
Aug 22, 202524.9025.6324.5825.1225.121.99%850,367
Aug 21, 202524.2324.6823.8324.6324.631.27%766,280
Aug 20, 202524.0524.4723.5724.3224.321.12%944,987
Aug 19, 202524.4524.6723.9224.0524.05-2.83%1,058,806
Aug 18, 202524.3525.1124.1824.7524.751.73%1,089,244
Aug 15, 202524.4124.6123.8224.3324.33-0.16%1,011,454
Aug 14, 202523.9724.6623.6224.3724.37-0.20%734,952
Aug 13, 202523.8924.7523.5124.4224.423.52%849,314
Aug 12, 202522.9923.6322.8223.5923.593.28%748,747
Aug 11, 202523.2023.2722.3822.8422.84-1.13%963,189
Aug 8, 202522.5223.1122.2223.1023.103.08%849,957
Aug 7, 202523.8024.0722.0922.4122.41-5.16%673,150
Aug 6, 202524.0024.0322.9323.6323.63-2.03%846,682
Aug 5, 202525.0625.8223.4024.1224.12-3.52%1,605,268
Aug 4, 202524.2425.0823.7625.0025.003.01%1,311,641
Aug 1, 202524.0524.8723.7324.2724.27-0.33%860,814
Jul 31, 202525.0825.6924.2224.3524.35-3.94%877,814
Jul 30, 202525.1126.1625.0225.3525.352.05%1,775,865
Jul 29, 202525.5025.5024.4624.8424.84-0.72%1,184,533