IDEAYA Biosciences, Inc. (IDYA)
NASDAQ: IDYA · Real-Time Price · USD
16.59
-0.47 (-2.73%)
Mar 31, 2025, 10:47 AM EDT - Market open
IDEAYA Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 17.00 | 16.76 | 16.32 | 16.55 | - | -2.93% | 167,023 |
| Mar 28, 2025 | 17.41 | 17.41 | 16.88 | 17.05 | 17.05 | -2.18% | 554,142 |
| Mar 27, 2025 | 17.52 | 17.98 | 17.09 | 17.43 | 17.43 | -0.06% | 923,373 |
| Mar 26, 2025 | 18.24 | 18.24 | 17.05 | 17.44 | 17.44 | -3.16% | 773,383 |
| Mar 25, 2025 | 18.54 | 18.56 | 17.74 | 18.01 | 18.01 | -3.12% | 937,178 |
| Mar 24, 2025 | 18.60 | 18.90 | 18.18 | 18.59 | 18.59 | 1.09% | 721,568 |
| Mar 21, 2025 | 18.21 | 18.71 | 18.00 | 18.39 | 18.39 | -0.27% | 1,881,739 |
| Mar 20, 2025 | 18.00 | 19.08 | 18.00 | 18.44 | 18.44 | 1.26% | 849,803 |
| Mar 19, 2025 | 18.42 | 18.69 | 18.05 | 18.21 | 18.21 | -1.41% | 798,447 |
| Mar 18, 2025 | 18.82 | 19.02 | 18.30 | 18.47 | 18.47 | -3.45% | 520,295 |
| Mar 17, 2025 | 18.55 | 19.32 | 18.44 | 19.13 | 19.13 | 2.96% | 587,518 |
| Mar 14, 2025 | 19.00 | 19.45 | 18.47 | 18.58 | 18.58 | -2.00% | 879,194 |
| Mar 13, 2025 | 18.55 | 19.59 | 18.49 | 18.96 | 18.96 | 1.94% | 962,989 |
| Mar 12, 2025 | 18.73 | 19.09 | 18.12 | 18.60 | 18.60 | 0.49% | 1,425,160 |
| Mar 11, 2025 | 17.49 | 18.53 | 16.95 | 18.51 | 18.51 | 5.53% | 956,198 |
| Mar 10, 2025 | 18.19 | 18.41 | 17.32 | 17.54 | 17.54 | -4.98% | 903,400 |
| Mar 7, 2025 | 19.56 | 19.67 | 18.38 | 18.46 | 18.46 | -3.20% | 830,295 |
| Mar 6, 2025 | 19.51 | 19.64 | 18.91 | 19.07 | 19.07 | -1.65% | 766,268 |
| Mar 5, 2025 | 18.82 | 19.51 | 18.64 | 19.39 | 19.39 | 3.19% | 728,401 |
| Mar 4, 2025 | 18.85 | 19.05 | 18.20 | 18.79 | 18.79 | -1.78% | 1,214,398 |
| Mar 3, 2025 | 21.09 | 21.09 | 18.93 | 19.13 | 19.13 | -7.00% | 812,386 |
| Feb 28, 2025 | 20.20 | 20.59 | 19.95 | 20.57 | 20.57 | 1.63% | 1,142,975 |
| Feb 27, 2025 | 20.70 | 21.30 | 20.20 | 20.24 | 20.24 | -2.46% | 630,109 |
| Feb 26, 2025 | 20.86 | 21.37 | 20.49 | 20.75 | 20.75 | -0.48% | 568,092 |
| Feb 25, 2025 | 21.51 | 21.51 | 20.46 | 20.85 | 20.85 | -2.16% | 981,786 |
| Feb 24, 2025 | 21.87 | 22.01 | 21.03 | 21.31 | 21.31 | -2.47% | 829,725 |
| Feb 21, 2025 | 22.42 | 22.42 | 21.39 | 21.85 | 21.85 | 0.55% | 1,020,308 |
| Feb 20, 2025 | 20.74 | 21.98 | 20.69 | 21.73 | 21.73 | 5.18% | 1,172,914 |
| Feb 19, 2025 | 20.29 | 20.72 | 19.96 | 20.66 | 20.66 | 1.08% | 866,184 |
| Feb 18, 2025 | 21.00 | 21.65 | 20.39 | 20.44 | 20.44 | -2.67% | 1,046,787 |
| Feb 14, 2025 | 20.89 | 21.48 | 20.63 | 21.00 | 21.00 | 1.16% | 1,428,183 |
| Feb 13, 2025 | 21.34 | 21.86 | 20.66 | 20.76 | 20.76 | -5.42% | 1,261,767 |
| Feb 12, 2025 | 21.03 | 21.96 | 20.92 | 21.95 | 21.95 | 2.67% | 581,087 |
| Feb 11, 2025 | 22.27 | 22.27 | 21.10 | 21.38 | 21.38 | -4.64% | 959,879 |
| Feb 10, 2025 | 22.95 | 23.28 | 22.38 | 22.42 | 22.42 | -2.52% | 1,434,359 |
| Feb 7, 2025 | 24.00 | 24.28 | 22.95 | 23.00 | 23.00 | -4.01% | 480,332 |
| Feb 6, 2025 | 25.11 | 25.25 | 23.95 | 23.96 | 23.96 | -4.54% | 520,242 |
| Feb 5, 2025 | 24.60 | 25.59 | 24.46 | 25.10 | 25.10 | 4.11% | 673,134 |
| Feb 4, 2025 | 23.61 | 24.31 | 23.31 | 24.11 | 24.11 | 1.99% | 570,359 |
| Feb 3, 2025 | 23.98 | 24.29 | 23.29 | 23.64 | 23.64 | -2.92% | 571,716 |
| Jan 31, 2025 | 23.89 | 24.97 | 23.88 | 24.35 | 24.35 | 1.97% | 981,592 |
| Jan 30, 2025 | 24.16 | 24.66 | 23.48 | 23.88 | 23.88 | -0.25% | 1,117,871 |
| Jan 29, 2025 | 23.61 | 24.88 | 23.51 | 23.94 | 23.94 | 0.34% | 668,217 |
| Jan 28, 2025 | 23.86 | 24.27 | 23.35 | 23.86 | 23.86 | 0.25% | 1,095,114 |
| Jan 27, 2025 | 23.65 | 24.73 | 23.42 | 23.80 | 23.80 | 0.76% | 1,324,640 |
| Jan 24, 2025 | 23.16 | 24.18 | 22.92 | 23.62 | 23.62 | 1.42% | 1,669,557 |
| Jan 23, 2025 | 22.81 | 23.94 | 22.74 | 23.29 | 23.29 | 0.65% | 887,253 |
| Jan 22, 2025 | 23.15 | 23.75 | 23.04 | 23.14 | 23.14 | -0.04% | 599,379 |
| Jan 21, 2025 | 22.41 | 23.30 | 22.22 | 23.15 | 23.15 | 4.37% | 967,991 |
| Jan 17, 2025 | 22.94 | 23.04 | 22.10 | 22.18 | 22.18 | -2.38% | 528,545 |