IDEAYA Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	19.16	20.08	18.80	18.82	18.82	1.02%	1,399,608
Apr 22, 2025	18.29	18.80	17.99	18.63	18.63	2.48%	1,891,616
Apr 21, 2025	16.97	18.62	16.81	18.18	18.18	6.44%	1,360,363
Apr 17, 2025	16.07	17.13	16.07	17.08	17.08	5.56%	1,658,210
Apr 16, 2025	16.86	17.11	15.84	16.18	16.18	-4.71%	1,217,959
Apr 15, 2025	17.01	17.22	16.65	16.98	16.98	-0.76%	1,067,382
Apr 14, 2025	17.14	17.30	16.14	17.11	17.11	2.15%	1,596,911
Apr 11, 2025	15.66	16.82	15.33	16.75	16.75	6.21%	1,555,354
Apr 10, 2025	15.23	16.00	14.45	15.77	15.77	-0.06%	2,521,150
Apr 9, 2025	14.01	17.25	13.45	15.78	15.78	8.83%	3,278,584
Apr 8, 2025	15.60	15.65	14.19	14.50	14.50	-4.23%	2,349,302
Apr 7, 2025	14.06	15.39	13.80	15.14	15.14	2.92%	1,847,004
Apr 4, 2025	15.23	15.61	14.49	14.71	14.71	-5.52%	2,295,057
Apr 3, 2025	15.15	15.70	14.71	15.57	15.57	-4.77%	1,530,727
Apr 2, 2025	14.68	16.48	14.57	16.35	16.35	10.70%	2,150,422
Apr 1, 2025	16.35	16.38	14.40	14.77	14.77	-9.83%	2,680,885
Mar 31, 2025	17.00	17.00	15.94	16.38	16.38	-3.93%	1,845,774
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