IDEAYA Biosciences, Inc. (IDYA)
NASDAQ: IDYA · Real-Time Price · USD
26.35
+0.81 (3.18%)
Nov 21, 2024, 1:39 PM EST - Market open

IDEAYA Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.6726.0525.3525.5425.54-1.24%545,587
Nov 19, 202426.0426.5625.7525.8625.86-1.26%1,381,967
Nov 18, 202426.8627.0825.6226.1926.19-1.69%1,074,134
Nov 15, 202429.4629.8426.4126.6426.64-9.60%1,197,839
Nov 14, 202430.5230.5229.3129.4729.47-3.35%723,385
Nov 13, 202431.0231.7330.4230.4930.49-1.58%472,782
Nov 12, 202431.6132.0030.9030.9830.98-3.13%540,610
Nov 11, 202431.9632.6731.6931.9831.982.24%602,395
Nov 8, 202429.8531.4929.8331.2831.284.30%696,273
Nov 7, 202430.4130.6229.8029.9929.99-1.38%505,719
Nov 6, 202431.7331.7329.6830.4130.412.81%1,166,400
Nov 5, 202429.3629.5928.3329.5829.58-1.40%1,119,057
Nov 4, 202428.8330.5028.0430.0030.004.90%1,073,816
Nov 1, 202428.2828.7827.5228.6028.601.60%882,919
Oct 31, 202429.2529.2628.1028.1528.15-4.45%720,947
Oct 30, 202429.6330.0029.1829.4629.46-1.34%368,496
Oct 29, 202429.7229.9429.2229.8629.86-0.50%408,046
Oct 28, 202429.7431.1729.6630.0130.012.42%688,154
Oct 25, 202429.1630.3728.1029.3029.300.34%1,014,240
Oct 24, 202430.1730.2728.8929.2029.20-1.02%576,936
Oct 23, 202430.1030.1129.1929.5029.50-2.38%673,307
Oct 22, 202430.6130.9130.0630.2230.22-2.14%653,908
Oct 21, 202430.4930.9229.9530.8830.881.11%933,377
Oct 18, 202430.8831.4130.4630.5430.54-0.49%790,812
Oct 17, 202431.0331.1430.0330.6930.69-1.00%557,263
Oct 16, 202430.9731.5030.6531.0031.000.58%736,669
Oct 15, 202430.8431.1030.4330.8230.821.15%567,058
Oct 14, 202430.7931.0830.3730.4730.47-1.39%474,640
Oct 11, 202430.1531.0630.0030.9030.902.32%772,083
Oct 10, 202429.0230.2828.6930.2030.202.44%703,869
Oct 9, 202431.1131.1129.4329.4829.48-5.09%681,675
Oct 8, 202429.5531.5429.5431.0631.065.61%1,217,616
Oct 7, 202429.8329.8729.2629.4129.41-1.87%517,524
Oct 4, 202429.3930.0029.0529.9729.972.46%638,999
Oct 3, 202431.5731.7629.1929.2529.25-7.73%889,183
Oct 2, 202430.4231.8429.7631.7031.703.16%828,593
Oct 1, 202431.7231.8230.5230.7330.73-3.00%1,246,073
Sep 30, 202430.6131.8430.3631.6831.682.86%1,034,124
Sep 27, 202430.7531.2130.3030.8030.800.98%721,174
Sep 26, 202430.6231.0030.1730.5030.500.43%913,756
Sep 25, 202431.7231.8229.7030.3730.37-3.19%1,267,771
Sep 24, 202433.8533.8531.0531.3731.37-7.00%1,747,264
Sep 23, 202436.6436.6432.0033.7333.73-3.63%2,881,464
Sep 20, 202435.1735.6934.7035.0035.00-0.79%1,367,270
Sep 19, 202435.9736.7034.9235.2835.281.53%1,320,939
Sep 18, 202435.7735.9534.5934.7534.75-2.88%490,509
Sep 17, 202437.1337.1935.6635.7835.78-2.85%399,705
Sep 16, 202437.7137.8036.6536.8336.83-1.68%433,742
Sep 13, 202436.4937.6236.2337.4637.463.74%488,331
Sep 12, 202436.3036.5335.6836.1136.11-0.25%293,817
Sep 11, 202436.4636.6935.4836.2036.20-1.20%307,207
Sep 10, 202436.8237.5336.4536.6436.640.52%384,176
Sep 9, 202436.2737.6736.2136.4536.450.66%916,655
Sep 6, 202437.6337.9935.8036.2136.21-3.10%411,233
Sep 5, 202438.6139.3037.1737.3737.37-2.91%501,010
Sep 4, 202437.8638.5537.5838.4938.491.00%362,988
Sep 3, 202439.3640.2538.0038.1138.11-3.52%449,605
Aug 30, 202439.5039.5438.1539.5039.500.84%412,525
Aug 29, 202440.0240.2438.9439.1739.17-1.06%331,091
Aug 28, 202439.0639.8639.0239.5939.590.61%233,733
Aug 27, 202439.4439.6539.0839.3539.35-1.13%210,464
Aug 26, 202440.0740.7439.6239.8039.800.79%358,836
Aug 23, 202438.8139.7138.2639.4939.493.03%398,109
Aug 22, 202439.8839.9238.0838.3338.33-3.52%274,946
Aug 21, 202439.9240.6839.2339.7339.730.51%412,774
Aug 20, 202438.8439.6438.0339.5339.531.20%429,150
Aug 19, 202437.7939.2537.5939.0639.063.44%798,982
Aug 16, 202437.9438.2837.2437.7637.76-0.92%677,201
Aug 15, 202437.9638.2837.0138.1138.113.64%568,714
Aug 14, 202438.4238.4736.4836.7736.77-3.69%463,021
Aug 13, 202437.9038.4837.7438.1838.181.60%396,970
Aug 12, 202437.9938.2137.0937.5837.58-0.82%367,764
Aug 9, 202437.5638.5137.2537.8937.890.82%560,125
Aug 8, 202436.0337.7235.3837.5837.584.80%730,836
Aug 7, 202436.2236.9335.7635.8635.86-0.39%701,680
Aug 6, 202436.1137.7935.9736.0036.00-2.68%849,701
Aug 5, 202437.2438.5736.3436.9936.99-7.73%873,813
Aug 2, 202440.5941.0938.8140.0940.09-5.58%777,187
Aug 1, 202443.1144.0442.3342.4642.46-1.37%621,023
Jul 31, 202442.4544.4241.6143.0543.051.89%1,064,467
Jul 30, 202442.4743.2242.0142.2542.25-559,029
Jul 29, 202442.7243.4141.8242.2542.25-0.33%611,005
Jul 26, 202443.1544.1142.3042.3942.390.24%609,049
Jul 25, 202442.5843.1842.0342.2942.290.19%758,374
Jul 24, 202442.1543.9642.1542.2142.21-1.60%894,241
Jul 23, 202442.7043.6342.1942.9042.900.36%848,859
Jul 22, 202441.1042.8340.6042.7442.744.52%523,755
Jul 19, 202441.3942.2340.7740.8940.89-0.54%400,871
Jul 18, 202440.5341.8740.2841.1141.110.98%922,370
Jul 17, 202442.2542.7240.2140.7140.71-4.55%861,619
Jul 16, 202441.9043.8141.4342.6542.653.14%1,065,740
Jul 15, 202440.5341.4139.9541.3541.353.38%1,041,918
Jul 12, 202440.3041.1939.5340.0040.000.96%2,188,617
Jul 11, 202438.6841.0138.0739.6239.626.16%1,968,029
Jul 10, 202436.7537.6136.0037.3237.32-3.37%3,791,663
Jul 9, 202439.9341.2838.5538.6238.62-2.25%949,285
Jul 8, 202439.2841.3335.5839.5139.5115.32%5,176,750
Jul 5, 202433.1834.5532.8334.2634.262.91%534,024
Jul 3, 202433.9333.9433.1333.2933.29-1.28%278,290
Jul 2, 202435.8036.0433.3833.7233.72-6.12%858,554