IDEAYA Biosciences, Inc. (IDYA)
NASDAQ: IDYA · Real-Time Price · USD
22.46
-0.34 (-1.49%)
At close: Jul 11, 2025, 4:00 PM
22.48
+0.02 (0.09%)
After-hours: Jul 11, 2025, 4:20 PM EDT
IDEAYA Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 22.82 | 23.00 | 22.25 | 22.48 | 22.48 | -1.40% | 804,315 |
| Jul 10, 2025 | 22.79 | 23.06 | 21.97 | 22.80 | 22.80 | -0.74% | 1,222,168 |
| Jul 9, 2025 | 21.70 | 23.00 | 21.70 | 22.97 | 22.97 | 7.09% | 1,372,250 |
| Jul 8, 2025 | 21.24 | 21.59 | 21.22 | 21.45 | 21.45 | 1.37% | 439,481 |
| Jul 7, 2025 | 21.84 | 22.09 | 20.99 | 21.16 | 21.16 | -4.25% | 787,809 |
| Jul 3, 2025 | 22.32 | 22.32 | 21.84 | 22.10 | 22.10 | 0.82% | 522,894 |
| Jul 2, 2025 | 21.04 | 22.27 | 20.96 | 21.92 | 21.92 | 3.79% | 1,014,248 |
| Jul 1, 2025 | 20.50 | 21.94 | 20.50 | 21.12 | 21.12 | 0.48% | 764,169 |
| Jun 30, 2025 | 21.54 | 21.63 | 21.01 | 21.02 | 21.02 | -1.64% | 866,729 |
| Jun 27, 2025 | 21.99 | 22.27 | 21.19 | 21.37 | 21.37 | -4.13% | 3,201,651 |
| Jun 26, 2025 | 22.58 | 22.86 | 21.69 | 22.29 | 22.29 | 1.27% | 1,174,191 |
| Jun 25, 2025 | 21.86 | 22.09 | 21.08 | 22.01 | 22.01 | 1.06% | 871,565 |
| Jun 24, 2025 | 21.80 | 22.37 | 21.48 | 21.78 | 21.78 | 1.68% | 926,350 |
| Jun 23, 2025 | 21.51 | 21.84 | 21.00 | 21.42 | 21.42 | -1.15% | 950,501 |
| Jun 20, 2025 | 22.00 | 22.01 | 21.31 | 21.67 | 21.67 | -0.87% | 780,090 |
| Jun 18, 2025 | 21.87 | 22.50 | 21.60 | 21.86 | 21.86 | -0.27% | 1,046,553 |
| Jun 17, 2025 | 22.16 | 22.34 | 21.67 | 21.92 | 21.92 | -2.10% | 865,446 |
| Jun 16, 2025 | 22.32 | 22.44 | 21.60 | 22.39 | 22.39 | 0.95% | 838,421 |
| Jun 13, 2025 | 21.59 | 22.41 | 21.09 | 22.18 | 22.18 | -0.45% | 862,850 |
| Jun 12, 2025 | 21.74 | 22.45 | 21.44 | 22.28 | 22.28 | 1.64% | 1,392,491 |
| Jun 11, 2025 | 22.77 | 22.93 | 21.87 | 21.92 | 21.92 | -3.14% | 954,694 |
| Jun 10, 2025 | 22.10 | 23.09 | 21.85 | 22.63 | 22.63 | 4.24% | 1,110,449 |
| Jun 9, 2025 | 22.02 | 22.02 | 21.38 | 21.71 | 21.71 | -0.09% | 1,348,053 |
| Jun 6, 2025 | 21.38 | 21.99 | 21.38 | 21.73 | 21.73 | 2.99% | 789,213 |
| Jun 5, 2025 | 20.91 | 21.32 | 20.46 | 21.10 | 21.10 | - | 719,178 |
| Jun 4, 2025 | 21.76 | 22.25 | 21.08 | 21.10 | 21.10 | -2.50% | 1,017,061 |
| Jun 3, 2025 | 21.31 | 21.97 | 20.74 | 21.64 | 21.64 | 1.98% | 1,562,267 |
| Jun 2, 2025 | 19.83 | 21.24 | 19.83 | 21.22 | 21.22 | 6.69% | 1,862,731 |
| May 30, 2025 | 19.99 | 20.40 | 19.48 | 19.89 | 19.89 | -0.80% | 2,251,917 |
| May 29, 2025 | 19.67 | 20.46 | 19.26 | 20.05 | 20.05 | 2.51% | 2,139,692 |
| May 28, 2025 | 19.45 | 20.17 | 19.30 | 19.56 | 19.56 | 0.72% | 1,106,217 |
| May 27, 2025 | 19.07 | 19.52 | 18.77 | 19.42 | 19.42 | 3.19% | 1,683,653 |
| May 23, 2025 | 18.26 | 18.90 | 18.26 | 18.82 | 18.82 | 0.75% | 1,046,582 |
| May 22, 2025 | 19.09 | 19.39 | 18.59 | 18.68 | 18.68 | -2.45% | 1,593,615 |
| May 21, 2025 | 19.27 | 19.73 | 18.74 | 19.15 | 19.15 | -2.45% | 1,597,774 |
| May 20, 2025 | 18.00 | 20.00 | 17.83 | 19.63 | 19.63 | 8.57% | 2,142,284 |
| May 19, 2025 | 17.55 | 18.11 | 17.17 | 18.08 | 18.08 | 1.46% | 841,955 |
| May 16, 2025 | 17.31 | 18.00 | 17.09 | 17.82 | 17.82 | 2.95% | 1,400,797 |
| May 15, 2025 | 17.10 | 17.40 | 16.90 | 17.31 | 17.31 | 1.23% | 712,404 |
| May 14, 2025 | 17.49 | 17.68 | 16.84 | 17.10 | 17.10 | -2.01% | 1,017,675 |
| May 13, 2025 | 18.33 | 18.63 | 17.42 | 17.45 | 17.45 | -4.90% | 883,743 |
| May 12, 2025 | 17.94 | 18.76 | 17.87 | 18.35 | 18.35 | 5.34% | 1,381,061 |
| May 9, 2025 | 18.04 | 18.77 | 17.33 | 17.42 | 17.42 | -4.18% | 1,191,762 |
| May 8, 2025 | 17.69 | 18.51 | 17.59 | 18.18 | 18.18 | 1.96% | 1,592,845 |
| May 7, 2025 | 18.26 | 18.30 | 16.82 | 17.83 | 17.83 | 0.45% | 1,465,409 |
| May 6, 2025 | 20.49 | 21.01 | 17.68 | 17.75 | 17.75 | -13.29% | 2,102,758 |
| May 5, 2025 | 21.00 | 21.13 | 20.42 | 20.47 | 20.47 | -2.20% | 1,455,133 |
| May 2, 2025 | 20.50 | 21.43 | 20.31 | 20.93 | 20.93 | 2.25% | 1,645,235 |
| May 1, 2025 | 20.15 | 20.55 | 19.39 | 20.47 | 20.47 | 1.69% | 967,349 |
| Apr 30, 2025 | 19.62 | 20.51 | 19.39 | 20.13 | 20.13 | 2.18% | 1,106,301 |