IDEAYA Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	24.57	26.49	24.51	25.61	25.61	3.31%	2,021,014
Dec 19, 2024	25.65	25.68	24.48	24.79	24.79	-3.13%	1,018,088
Dec 18, 2024	26.26	27.15	25.18	25.59	25.59	-2.81%	1,290,998
Dec 17, 2024	25.89	26.86	25.89	26.33	26.33	1.07%	904,661
Dec 16, 2024	25.28	26.12	25.05	26.05	26.05	3.41%	730,688
Dec 13, 2024	25.69	25.83	24.72	25.19	25.19	-2.29%	763,263
Dec 12, 2024	27.13	27.33	25.44	25.78	25.78	-5.19%	591,633
Dec 11, 2024	28.30	28.30	26.99	27.19	27.19	-2.09%	699,632
Dec 10, 2024	27.46	28.22	27.21	27.77	27.77	0.14%	747,451
Dec 9, 2024	27.66	28.18	27.41	27.73	27.73	-0.22%	650,053
Dec 6, 2024	26.56	28.00	26.56	27.79	27.79	5.38%	558,002
Dec 5, 2024	28.56	28.56	26.31	26.37	26.37	-6.98%	815,957
Dec 4, 2024	26.56	28.65	26.40	28.35	28.35	6.34%	1,262,182
Dec 3, 2024	27.29	27.63	26.54	26.66	26.66	-2.88%	538,498
Dec 2, 2024	27.16	27.82	27.06	27.45	27.45	0.33%	936,459
Nov 29, 2024	26.99	27.59	26.85	27.36	27.36	1.37%	402,265
Nov 27, 2024	26.79	27.12	26.29	26.99	26.99	0.78%	1,336,925
Nov 26, 2024	26.45	27.37	26.02	26.78	26.78	0.90%	1,901,729
Nov 25, 2024	27.14	27.73	26.28	26.54	26.54	-0.93%	1,504,392
Nov 22, 2024	26.64	27.50	26.30	26.79	26.79	0.71%	2,797,144
Nov 21, 2024	25.64	26.88	25.20	26.60	26.60	4.15%	1,776,790
Nov 20, 2024	25.67	26.05	25.35	25.54	25.54	-1.24%	545,587
Nov 19, 2024	26.04	26.56	25.75	25.86	25.86	-1.26%	1,381,967
Nov 18, 2024	26.86	27.08	25.62	26.19	26.19	-1.69%	1,074,134
Nov 15, 2024	29.46	29.84	26.41	26.64	26.64	-9.60%	1,197,839
Nov 14, 2024	30.52	30.52	29.31	29.47	29.47	-3.35%	723,385
Nov 13, 2024	31.02	31.73	30.42	30.49	30.49	-1.58%	472,782
Nov 12, 2024	31.61	32.00	30.90	30.98	30.98	-3.13%	540,610
Nov 11, 2024	31.96	32.67	31.69	31.98	31.98	2.24%	602,395
Nov 8, 2024	29.85	31.49	29.83	31.28	31.28	4.30%	696,273
Nov 7, 2024	30.41	30.62	29.80	29.99	29.99	-1.38%	505,719
Nov 6, 2024	31.73	31.73	29.68	30.41	30.41	2.81%	1,166,400
Nov 5, 2024	29.36	29.59	28.33	29.58	29.58	-1.40%	1,119,057
Nov 4, 2024	28.83	30.50	28.04	30.00	30.00	4.90%	1,073,816
Nov 1, 2024	28.28	28.78	27.52	28.60	28.60	1.60%	882,919
Oct 31, 2024	29.25	29.26	28.10	28.15	28.15	-4.45%	720,947
Oct 30, 2024	29.63	30.00	29.18	29.46	29.46	-1.34%	368,496
Oct 29, 2024	29.72	29.94	29.22	29.86	29.86	-0.50%	408,046
Oct 28, 2024	29.74	31.17	29.66	30.01	30.01	2.42%	688,154
Oct 25, 2024	29.16	30.37	28.10	29.30	29.30	0.34%	1,014,240
Oct 24, 2024	30.17	30.27	28.89	29.20	29.20	-1.02%	576,936
Oct 23, 2024	30.10	30.11	29.19	29.50	29.50	-2.38%	673,307
Oct 22, 2024	30.61	30.91	30.06	30.22	30.22	-2.14%	653,908
Oct 21, 2024	30.49	30.92	29.95	30.88	30.88	1.11%	933,377
Oct 18, 2024	30.88	31.41	30.46	30.54	30.54	-0.49%	790,812
Oct 17, 2024	31.03	31.14	30.03	30.69	30.69	-1.00%	557,263
Oct 16, 2024	30.97	31.50	30.65	31.00	31.00	0.58%	736,669
Oct 15, 2024	30.84	31.10	30.43	30.82	30.82	1.15%	567,058
Oct 14, 2024	30.79	31.08	30.37	30.47	30.47	-1.39%	474,640
Oct 11, 2024	30.15	31.06	30.00	30.90	30.90	2.32%	772,083
Oct 10, 2024	29.02	30.28	28.69	30.20	30.20	2.44%	703,869
Oct 9, 2024	31.11	31.11	29.43	29.48	29.48	-5.09%	681,675
Oct 8, 2024	29.55	31.54	29.54	31.06	31.06	5.61%	1,217,616
Oct 7, 2024	29.83	29.87	29.26	29.41	29.41	-1.87%	517,524
Oct 4, 2024	29.39	30.00	29.05	29.97	29.97	2.46%	638,999
Oct 3, 2024	31.57	31.76	29.19	29.25	29.25	-7.73%	889,183
Oct 2, 2024	30.42	31.84	29.76	31.70	31.70	3.16%	828,593
Oct 1, 2024	31.72	31.82	30.52	30.73	30.73	-3.00%	1,246,073
Sep 30, 2024	30.61	31.84	30.36	31.68	31.68	2.86%	1,034,124
Sep 27, 2024	30.75	31.21	30.30	30.80	30.80	0.98%	721,174
Sep 26, 2024	30.62	31.00	30.17	30.50	30.50	0.43%	913,756
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