IDEAYA Biosciences, Inc. (IDYA)
NASDAQ: IDYA · Real-Time Price · USD
23.39
-3.77 (-13.88%)
At close: Sep 8, 2025, 4:00 PM
23.80
+0.41 (1.75%)
After-hours: Sep 8, 2025, 5:35 PM EDT
IDEAYA Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 27.69 | 27.69 | 23.23 | 23.39 | - | -13.88% | 3,050,982 |
| Sep 5, 2025 | 25.88 | 27.18 | 25.88 | 27.16 | 27.16 | 5.15% | 1,645,328 |
| Sep 4, 2025 | 26.21 | 26.95 | 25.30 | 25.83 | 25.83 | 0.27% | 1,430,434 |
| Sep 3, 2025 | 25.50 | 26.80 | 25.29 | 25.76 | 25.76 | 1.10% | 1,404,532 |
| Sep 2, 2025 | 26.00 | 26.01 | 24.18 | 25.48 | 25.48 | 3.79% | 2,481,098 |
| Aug 29, 2025 | 25.00 | 25.15 | 24.04 | 24.55 | 24.55 | -1.52% | 632,810 |
| Aug 28, 2025 | 24.99 | 25.39 | 24.74 | 24.93 | 24.93 | -0.28% | 503,894 |
| Aug 27, 2025 | 24.90 | 25.20 | 24.57 | 25.00 | 25.00 | 0.56% | 533,806 |
| Aug 26, 2025 | 24.71 | 25.18 | 24.46 | 24.86 | 24.86 | 0.61% | 589,699 |
| Aug 25, 2025 | 25.08 | 25.30 | 24.42 | 24.71 | 24.71 | -1.63% | 748,878 |
| Aug 22, 2025 | 24.90 | 25.63 | 24.58 | 25.12 | 25.12 | 1.99% | 850,367 |
| Aug 21, 2025 | 24.23 | 24.68 | 23.83 | 24.63 | 24.63 | 1.27% | 766,280 |
| Aug 20, 2025 | 24.05 | 24.47 | 23.57 | 24.32 | 24.32 | 1.12% | 944,987 |
| Aug 19, 2025 | 24.45 | 24.67 | 23.92 | 24.05 | 24.05 | -2.83% | 1,058,806 |
| Aug 18, 2025 | 24.35 | 25.11 | 24.18 | 24.75 | 24.75 | 1.73% | 1,089,244 |
| Aug 15, 2025 | 24.41 | 24.61 | 23.82 | 24.33 | 24.33 | -0.16% | 1,011,454 |
| Aug 14, 2025 | 23.97 | 24.66 | 23.62 | 24.37 | 24.37 | -0.20% | 734,952 |
| Aug 13, 2025 | 23.89 | 24.75 | 23.51 | 24.42 | 24.42 | 3.52% | 849,314 |
| Aug 12, 2025 | 22.99 | 23.63 | 22.82 | 23.59 | 23.59 | 3.28% | 748,747 |
| Aug 11, 2025 | 23.20 | 23.27 | 22.38 | 22.84 | 22.84 | -1.13% | 963,189 |
| Aug 8, 2025 | 22.52 | 23.11 | 22.22 | 23.10 | 23.10 | 3.08% | 849,957 |
| Aug 7, 2025 | 23.80 | 24.07 | 22.09 | 22.41 | 22.41 | -5.16% | 673,150 |
| Aug 6, 2025 | 24.00 | 24.03 | 22.93 | 23.63 | 23.63 | -2.03% | 846,682 |
| Aug 5, 2025 | 25.06 | 25.82 | 23.40 | 24.12 | 24.12 | -3.52% | 1,605,268 |
| Aug 4, 2025 | 24.24 | 25.08 | 23.76 | 25.00 | 25.00 | 3.01% | 1,311,641 |
| Aug 1, 2025 | 24.05 | 24.87 | 23.73 | 24.27 | 24.27 | -0.33% | 860,814 |
| Jul 31, 2025 | 25.08 | 25.69 | 24.22 | 24.35 | 24.35 | -3.94% | 877,814 |
| Jul 30, 2025 | 25.11 | 26.16 | 25.02 | 25.35 | 25.35 | 2.05% | 1,775,865 |
| Jul 29, 2025 | 25.50 | 25.50 | 24.46 | 24.84 | 24.84 | -0.72% | 1,184,533 |
| Jul 28, 2025 | 25.18 | 26.15 | 24.76 | 25.02 | 25.02 | 2.12% | 1,896,594 |
| Jul 25, 2025 | 24.67 | 24.89 | 24.23 | 24.50 | 24.50 | -1.33% | 883,552 |
| Jul 24, 2025 | 23.83 | 25.54 | 23.58 | 24.83 | 24.83 | 5.08% | 2,177,089 |
| Jul 23, 2025 | 22.37 | 23.90 | 22.18 | 23.63 | 23.63 | 7.31% | 1,126,994 |
| Jul 22, 2025 | 22.15 | 22.38 | 21.50 | 22.02 | 22.02 | 0.96% | 1,102,528 |
| Jul 21, 2025 | 21.79 | 22.34 | 21.33 | 21.81 | 21.81 | 1.02% | 710,351 |
| Jul 18, 2025 | 22.37 | 22.56 | 21.56 | 21.59 | 21.59 | -2.26% | 549,679 |
| Jul 17, 2025 | 22.20 | 22.81 | 22.09 | 22.09 | 22.09 | -0.27% | 684,618 |
| Jul 16, 2025 | 21.64 | 22.22 | 21.61 | 22.15 | 22.15 | 3.36% | 619,590 |
| Jul 15, 2025 | 22.78 | 22.78 | 21.39 | 21.43 | 21.43 | -5.09% | 694,344 |
| Jul 14, 2025 | 22.44 | 22.88 | 22.28 | 22.58 | 22.58 | 0.44% | 743,274 |
| Jul 11, 2025 | 22.82 | 23.00 | 22.25 | 22.48 | 22.48 | -1.40% | 804,315 |
| Jul 10, 2025 | 22.79 | 23.06 | 21.97 | 22.80 | 22.80 | -0.74% | 1,222,168 |
| Jul 9, 2025 | 21.70 | 23.00 | 21.70 | 22.97 | 22.97 | 7.09% | 1,372,250 |
| Jul 8, 2025 | 21.24 | 21.59 | 21.22 | 21.45 | 21.45 | 1.37% | 439,481 |
| Jul 7, 2025 | 21.84 | 22.09 | 20.99 | 21.16 | 21.16 | -4.25% | 787,809 |
| Jul 3, 2025 | 22.32 | 22.32 | 21.84 | 22.10 | 22.10 | 0.82% | 522,894 |
| Jul 2, 2025 | 21.04 | 22.27 | 20.96 | 21.92 | 21.92 | 3.79% | 1,014,248 |
| Jul 1, 2025 | 20.50 | 21.94 | 20.50 | 21.12 | 21.12 | 0.48% | 764,169 |
| Jun 30, 2025 | 21.54 | 21.63 | 21.01 | 21.02 | 21.02 | -1.64% | 866,729 |
| Jun 27, 2025 | 21.99 | 22.27 | 21.19 | 21.37 | 21.37 | -4.13% | 3,201,651 |