Skip to main content
logo
IDEAYA Biosciences, Inc. (IDYA)
NASDAQ: IDYA · Real-Time Price · USD
32.18
-1.01 (-3.04%)
At close: Oct 29, 2025, 4:00 PM EDT
31.67
-0.51 (-1.59%)
After-hours: Oct 29, 2025, 7:38 PM EDT

IDEAYA Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202533.1233.1631.8532.1832.18-3.04%897,044
Oct 28, 202532.5833.6432.3933.1933.192.53%1,387,957
Oct 27, 202529.5032.4529.0732.3732.3710.93%2,058,502
Oct 24, 202528.6929.5228.3829.1829.182.67%864,193
Oct 23, 202528.8829.0228.1728.4228.42-0.77%774,346
Oct 22, 202529.0029.5328.5028.6428.64-1.92%1,136,942
Oct 21, 202530.5230.5229.0029.2029.20-4.29%1,506,741
Oct 20, 202529.6431.0029.3230.5130.514.27%1,738,137
Oct 17, 202527.3131.0726.8929.2629.265.67%3,596,930
Oct 16, 202528.7829.4327.2927.6927.69-2.43%1,009,924
Oct 15, 202527.1629.1827.0728.3828.384.84%1,633,894
Oct 14, 202526.4427.8126.4427.0727.071.12%1,353,711
Oct 13, 202526.4827.3226.2026.7726.772.02%1,045,966
Oct 10, 202526.8926.9626.0526.2426.24-2.05%1,310,754
Oct 9, 202526.7627.3026.6126.7926.79-0.19%1,480,820
Oct 8, 202527.2127.5926.7926.8426.84-0.30%1,100,461
Oct 7, 202527.6527.6526.7726.9226.92-2.07%682,357
Oct 6, 202527.7128.3926.8427.4927.49-0.54%668,208
Oct 3, 202527.2528.4127.2427.6427.641.62%1,310,747
Oct 2, 202527.3827.8326.8827.2027.20-0.58%1,409,955
Oct 1, 202527.1928.0027.0927.3627.360.55%814,327
Sep 30, 202527.1628.0127.0027.2127.210.07%1,213,349
Sep 29, 202526.9827.5226.7027.1927.191.34%1,333,409
Sep 26, 202526.0027.2825.5426.8326.834.44%1,849,085
Sep 25, 202525.7525.9725.3625.6925.690.08%1,674,938
Sep 24, 202525.9126.5725.6125.6725.67-1.00%1,440,258
Sep 23, 202525.7326.0325.5025.9325.930.04%959,741
Sep 22, 202525.8726.6025.5625.9225.920.70%1,376,153
Sep 19, 202526.2226.2225.2725.7425.74-1.83%1,973,349
Sep 18, 202525.1426.4324.9526.2226.227.28%996,086
Sep 17, 202524.6925.1824.2824.4424.44-1.13%682,793
Sep 16, 202524.6225.0824.5124.7224.720.77%815,159
Sep 15, 202524.7024.9524.2424.5324.53-0.33%716,777
Sep 12, 202524.9425.4924.5924.6124.61-1.28%1,047,343
Sep 11, 202524.5925.3624.4724.9324.930.89%1,534,045
Sep 10, 202524.7125.3424.4524.7124.71-0.12%1,455,370
Sep 9, 202524.0625.0923.5324.7424.745.77%2,160,181
Sep 8, 202527.6927.6923.2323.3923.39-13.88%3,052,349
Sep 5, 202525.8827.1825.8827.1627.165.15%1,645,328
Sep 4, 202526.2126.9525.3025.8325.830.27%1,430,434
Sep 3, 202525.5026.8025.2925.7625.761.10%1,404,532
Sep 2, 202526.0026.0124.1825.4825.483.79%2,481,098
Aug 29, 202525.0025.1524.0424.5524.55-1.52%632,810
Aug 28, 202524.9925.3924.7424.9324.93-0.28%503,894
Aug 27, 202524.9025.2024.5725.0025.000.56%533,806
Aug 26, 202524.7125.1824.4624.8624.860.61%589,699
Aug 25, 202525.0825.3024.4224.7124.71-1.63%748,878
Aug 22, 202524.9025.6324.5825.1225.121.99%850,367
Aug 21, 202524.2324.6823.8324.6324.631.27%766,280
Aug 20, 202524.0524.4723.5724.3224.321.12%944,987