IDEAYA Biosciences, Inc. IDYA
NASDAQ · United States · Health Technology
$37.81-0.61 (-1.59%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $38.51 | +0.25% | $38.34 | $39.32 | $37.62 | 64.09K |
| 2026-09-30 | $38.42 | +1.48% | $38.11 | $39.39 | $37.76 | 1.02M |
| 2026-09-29 | $37.86 | -0.94% | $38.14 | $38.42 | $37.20 | 815.40K |
| 2026-09-28 | $38.22 | +4.17% | $36.26 | $38.73 | $36.10 | 1.05M |
| 2026-09-25 | $36.69 | -0.14% | $36.74 | $36.99 | $36.16 | 487.30K |
| 2026-09-24 | $36.74 | -1.92% | $37.46 | $37.78 | $35.59 | 1.27M |
| 2026-09-23 | $37.46 | -5.67% | $39.74 | $39.88 | $37.00 | 2.24M |
| 2026-09-22 | $39.71 | +2.19% | $39.11 | $40.00 | $38.93 | 745.80K |
| 2026-09-21 | $38.86 | +1.17% | $38.71 | $39.00 | $37.99 | 571.10K |
| 2026-09-18 | $38.41 | -0.52% | $38.88 | $39.24 | $38.15 | 2.49M |
| 2026-09-17 | $38.61 | +2.33% | $38.61 | $39.47 | $38.53 | 757.80K |
| 2026-09-16 | $37.73 | +0.19% | $37.71 | $38.46 | $37.24 | 639.80K |
| 2026-09-15 | $37.66 | -0.97% | $37.88 | $38.24 | $37.13 | 654.20K |
| 2026-09-14 | $38.03 | +1.17% | $38.50 | $39.33 | $37.74 | 524.70K |
| 2026-09-11 | $37.59 | +0.37% | $37.74 | $38.27 | $37.24 | 429.20K |
| 2026-09-10 | $37.45 | -2.35% | $37.85 | $38.40 | $37.37 | 547.70K |
| 2026-09-09 | $38.35 | -1.26% | $39.19 | $39.19 | $38.21 | 488.50K |
| 2026-09-08 | $38.84 | -2.56% | $38.90 | $39.47 | $38.59 | 805.90K |
| 2026-09-04 | $39.86 | -0.28% | $39.55 | $40.07 | $39.42 | 447.70K |
| 2026-09-03 | $39.97 | -0.50% | $40.41 | $40.67 | $39.56 | 567.90K |
| 2026-09-02 | $40.17 | +0.55% | $40.20 | $41.48 | $39.58 | 765.30K |
| 2026-09-01 | $39.95 | -0.37% | $39.85 | $40.20 | $38.90 | 587.80K |
| 2026-08-31 | $40.10 | -0.02% | $39.74 | $40.32 | $39.43 | 977.80K |
| 2026-08-28 | $40.11 | -3.97% | $41.14 | $41.63 | $40.04 | 714.10K |
| 2026-08-27 | $41.77 | +0.46% | $41.63 | $42.10 | $40.97 | 534.40K |
| 2026-08-26 | $41.58 | -2.12% | $42.26 | $42.33 | $41.09 | 724.90K |
| 2026-08-25 | $42.48 | +6.09% | $40.88 | $42.68 | $40.06 | 1.02M |
| 2026-08-24 | $40.04 | +0.93% | $39.73 | $40.46 | $39.12 | 786.60K |
| 2026-08-21 | $39.67 | +1.43% | $39.34 | $40.56 | $39.31 | 860.60K |
| 2026-08-20 | $39.11 | +0.62% | $38.24 | $39.28 | $37.89 | 1.63M |
| 2026-08-19 | $38.87 | +2.48% | $39.01 | $39.30 | $37.84 | 931.90K |
| 2026-08-18 | $37.93 | +3.80% | $36.41 | $37.97 | $36.39 | 629.50K |
| 2026-08-17 | $36.54 | +0.66% | $36.04 | $36.82 | $35.80 | 427.80K |
| 2026-08-14 | $36.30 | -1.04% | $36.68 | $36.68 | $35.66 | 435.20K |
| 2026-08-13 | $36.68 | -0.76% | $36.92 | $37.63 | $36.62 | 466.20K |
| 2026-08-12 | $36.96 | +0.33% | $36.75 | $37.20 | $36.46 | 508.80K |
| 2026-08-11 | $36.84 | +0.27% | $36.48 | $37.35 | $36.03 | 488.60K |
| 2026-08-10 | $36.74 | -0.76% | $36.98 | $37.48 | $36.17 | 717.20K |
| 2026-08-07 | $37.02 | +2.15% | $36.50 | $37.03 | $36.27 | 602.30K |
| 2026-08-06 | $36.24 | +0.55% | $36.07 | $36.92 | $36.00 | 497.60K |
| 2026-08-05 | $36.04 | -0.19% | $36.27 | $36.97 | $35.78 | 1.00M |
| 2026-08-04 | $36.11 | +2.01% | $36.29 | $36.72 | $35.21 | 1.25M |
| 2026-08-03 | $35.40 | -0.28% | $35.13 | $35.99 | $34.56 | 395.80K |
| 2026-07-31 | $35.50 | -2.47% | $36.37 | $36.63 | $35.29 | 482.00K |
| 2026-07-30 | $36.40 | +2.28% | $35.50 | $36.48 | $35.20 | 740.70K |
| 2026-07-29 | $35.59 | -1.58% | $36.11 | $36.50 | $35.42 | 992.80K |
| 2026-07-28 | $36.16 | -1.66% | $36.77 | $36.98 | $35.55 | 655.30K |
| 2026-07-27 | $36.77 | +3.87% | $36.36 | $37.06 | $35.17 | 1.17M |
| 2026-07-24 | $35.40 | -2.29% | $36.90 | $37.90 | $35.27 | 901.70K |
| 2026-07-23 | $36.23 | +3.51% | $34.70 | $36.39 | $34.01 | 847.70K |
| 2026-07-22 | $35.00 | -2.75% | $35.68 | $35.83 | $34.92 | 564.20K |
| 2026-07-21 | $35.99 | +1.52% | $35.47 | $36.17 | $35.47 | 602.00K |
| 2026-07-20 | $35.45 | -1.56% | $36.16 | $36.55 | $35.42 | 645.10K |
| 2026-07-17 | $36.01 | +0.22% | $35.19 | $36.73 | $35.11 | 938.90K |
| 2026-07-16 | $35.93 | -2.20% | $36.56 | $36.85 | $35.40 | 822.90K |
| 2026-07-15 | $36.74 | +0.25% | $36.53 | $37.01 | $36.19 | 580.40K |
| 2026-07-14 | $36.65 | +1.38% | $36.83 | $36.83 | $36.09 | 1.21M |
| 2026-07-13 | $36.15 | -2.27% | $36.43 | $36.48 | $35.44 | 653.40K |
| 2026-07-10 | $36.99 | -0.78% | $37.01 | $37.42 | $35.92 | 677.50K |
| 2026-07-09 | $37.28 | -1.79% | $37.72 | $38.46 | $37.24 | 983.80K |
| 2026-07-08 | $37.96 | -6.29% | $39.88 | $40.10 | $37.65 | 1.44M |
| 2026-07-07 | $40.51 | +2.90% | $39.23 | $40.58 | $38.63 | 1.51M |
| 2026-07-06 | $39.37 | +4.57% | $37.86 | $39.51 | $37.76 | 1.79M |
| 2026-07-02 | $37.65 | +4.09% | $36.43 | $37.74 | $36.04 | 1.26M |
| 2026-07-01 | $36.17 | -2.95% | $37.57 | $37.63 | $35.78 | 1.31M |
| 2026-06-30 | $37.27 | +1.97% | $36.43 | $37.44 | $34.84 | 1.59M |
| 2026-06-29 | $36.55 | -0.52% | $36.48 | $37.14 | $35.96 | 1.04M |
| 2026-06-26 | $36.74 | +1.24% | $36.60 | $37.02 | $36.02 | 3.68M |
| 2026-06-25 | $36.29 | +0.03% | $36.06 | $38.21 | $36.00 | 1.21M |
| 2026-06-24 | $36.28 | +3.92% | $35.47 | $37.18 | $35.11 | 2.26M |
| 2026-06-23 | $34.91 | +1.99% | $34.00 | $35.62 | $33.81 | 1.74M |
| 2026-06-22 | $34.23 | +9.61% | $31.84 | $34.48 | $31.81 | 1.67M |
| 2026-06-18 | $31.23 | -0.10% | $31.84 | $32.34 | $30.65 | 2.02M |
| 2026-06-17 | $31.26 | +2.26% | $30.78 | $31.70 | $30.45 | 937.80K |
| 2026-06-16 | $30.57 | +1.12% | $30.24 | $30.85 | $29.68 | 1.17M |
| 2026-06-15 | $30.23 | +4.31% | $29.44 | $30.78 | $29.35 | 1.25M |
| 2026-06-12 | $28.98 | +0.49% | $29.01 | $29.75 | $28.90 | 617.10K |
| 2026-06-11 | $28.84 | +4.49% | $27.78 | $29.54 | $27.36 | 1.36M |
| 2026-06-10 | $27.60 | -1.67% | $27.68 | $28.49 | $26.81 | 1.56M |
| 2026-06-09 | $28.07 | -10.83% | $30.34 | $31.95 | $27.86 | 4.24M |
| 2026-06-08 | $31.48 | +11.28% | $28.84 | $31.67 | $28.41 | 2.58M |
| 2026-06-05 | $28.29 | -3.18% | $29.22 | $29.59 | $28.19 | 710.90K |
| 2026-06-04 | $29.22 | +2.89% | $28.83 | $29.59 | $28.83 | 687.70K |
| 2026-06-03 | $28.40 | +1.90% | $27.78 | $28.64 | $27.66 | 1.07M |
| 2026-06-02 | $27.87 | -3.70% | $28.58 | $28.84 | $27.78 | 948.10K |
| 2026-06-01 | $28.94 | -1.80% | $29.38 | $29.78 | $28.39 | 873.00K |
| 2026-05-29 | $29.47 | +0.44% | $29.34 | $29.83 | $29.14 | 1.10M |
| 2026-05-28 | $29.34 | +0.20% | $29.34 | $29.43 | $28.75 | 584.50K |
| 2026-05-27 | $29.28 | -0.24% | $29.44 | $29.97 | $29.25 | 577.20K |
| 2026-05-26 | $29.35 | +0.86% | $29.15 | $29.50 | $28.58 | 590.70K |