5 DAY PERFORMANCE
+10.16%
1 MONTH PERFORMANCE
+28.01%
3 MONTH PERFORMANCE
-14.05%
6 MONTH PERFORMANCE
-26.82%
YEAR-TO-DATE PERFORMANCE
-18.56%
1 YEAR PERFORMANCE
-49.55%
IDEAYA Biosciences, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/02/2025 | $20.50 | $20.93 (2.1%) | $21.43 | $20.31 | 1.65 M | $1.83 B |
05/01/2025 | $20.15 | $20.47 (1.59%) | $20.55 | $19.39 | 967,349 | $1.79 B |
04/30/2025 | $19.62 | $20.13 (2.6%) | $20.51 | $19.39 | 1.11 M | $1.76 B |
04/29/2025 | $19.67 | $19.70 (0.15%) | $20.13 | $19.35 | 1.17 M | $1.72 B |
04/28/2025 | $18.93 | $19.75 (4.33%) | $19.77 | $18.93 | 2.22 M | $1.72 B |
04/25/2025 | $18.80 | $19.00 (1.06%) | $19.29 | $18.56 | 1.69 M | $1.55 B |
04/24/2025 | $18.76 | $19.07 (1.65%) | $19.08 | $18.57 | 948,917 | $1.56 B |
04/23/2025 | $19.16 | $18.82 (-1.77%) | $20.08 | $18.80 | 1.40 M | $1.54 B |
04/22/2025 | $18.29 | $18.63 (1.86%) | $18.80 | $17.99 | 1.89 M | $1.52 B |
04/21/2025 | $16.97 | $18.18 (7.13%) | $18.62 | $16.81 | 1.36 M | $1.48 B |
04/17/2025 | $16.07 | $17.08 (6.29%) | $17.13 | $16.07 | 1.66 M | $1.40 B |
04/16/2025 | $16.86 | $16.18 (-4.03%) | $17.11 | $15.84 | 1.22 M | $1.32 B |
04/15/2025 | $17.01 | $16.98 (-0.18%) | $17.22 | $16.65 | 1.07 M | $1.39 B |
04/14/2025 | $17.14 | $17.11 (-0.18%) | $17.30 | $16.14 | 1.60 M | $1.40 B |
04/11/2025 | $15.66 | $16.75 (6.96%) | $16.82 | $15.33 | 1.56 M | $1.37 B |
04/10/2025 | $15.23 | $15.77 (3.55%) | $16.00 | $14.45 | 2.52 M | $1.29 B |
04/09/2025 | $14.01 | $15.78 (12.63%) | $17.25 | $13.45 | 3.28 M | $1.29 B |
04/08/2025 | $15.60 | $14.50 (-7.05%) | $15.65 | $14.19 | 2.35 M | $1.18 B |
04/07/2025 | $14.06 | $15.14 (7.68%) | $15.39 | $13.80 | 1.85 M | $1.24 B |
04/04/2025 | $15.23 | $14.71 (-3.41%) | $15.61 | $14.49 | 2.30 M | $1.20 B |
04/03/2025 | $15.15 | $15.57 (2.77%) | $15.70 | $14.71 | 1.53 M | $1.27 B |
04/02/2025 | $14.68 | $16.35 (11.38%) | $16.48 | $14.57 | 2.15 M | $1.34 B |
04/01/2025 | $16.35 | $14.77 (-9.66%) | $16.38 | $14.40 | 2.68 M | $1.21 B |
03/31/2025 | $17.00 | $16.38 (-3.65%) | $17.00 | $15.94 | 1.85 M | $1.34 B |
03/28/2025 | $17.41 | $17.05 (-2.07%) | $17.41 | $16.88 | 554,142 | $1.39 B |
03/27/2025 | $17.52 | $17.43 (-0.51%) | $17.98 | $17.09 | 923,400 | $1.42 B |
03/26/2025 | $18.24 | $17.44 (-4.39%) | $18.24 | $17.05 | 773,383 | $1.42 B |
03/25/2025 | $18.54 | $18.01 (-2.86%) | $18.56 | $17.74 | 937,200 | $1.47 B |
03/24/2025 | $18.60 | $18.59 (-0.05%) | $18.90 | $18.18 | 721,600 | $1.52 B |
03/21/2025 | $18.21 | $18.39 (0.99%) | $18.71 | $18.00 | 1.88 M | $1.50 B |
03/20/2025 | $18.00 | $18.44 (2.44%) | $19.08 | $18.00 | 849,803 | $1.51 B |
03/19/2025 | $18.42 | $18.21 (-1.14%) | $18.69 | $18.05 | 798,447 | $1.49 B |
03/18/2025 | $18.82 | $18.47 (-1.86%) | $19.02 | $18.30 | 520,300 | $1.51 B |
03/17/2025 | $18.55 | $19.13 (3.13%) | $19.32 | $18.44 | 587,518 | $1.56 B |
03/14/2025 | $19.00 | $18.58 (-2.21%) | $19.45 | $18.47 | 879,200 | $1.52 B |
03/13/2025 | $18.55 | $18.96 (2.21%) | $19.59 | $18.49 | 962,989 | $1.55 B |
03/12/2025 | $18.73 | $18.60 (-0.69%) | $19.09 | $18.12 | 1.43 M | $1.52 B |
03/11/2025 | $17.49 | $18.51 (5.83%) | $18.53 | $16.95 | 956,200 | $1.51 B |
03/10/2025 | $18.19 | $17.54 (-3.57%) | $18.41 | $17.32 | 903,400 | $1.43 B |
03/07/2025 | $19.56 | $18.46 (-5.62%) | $19.67 | $18.38 | 830,300 | $1.51 B |
03/06/2025 | $19.51 | $19.07 (-2.26%) | $19.64 | $18.91 | 766,300 | $1.56 B |
03/05/2025 | $18.82 | $19.39 (3.03%) | $19.51 | $18.64 | 728,401 | $1.58 B |
03/04/2025 | $18.85 | $18.79 (-0.32%) | $19.05 | $18.20 | 1.21 M | $1.53 B |
03/03/2025 | $21.09 | $19.13 (-9.29%) | $21.09 | $18.93 | 812,400 | $1.56 B |
02/28/2025 | $20.20 | $20.57 (1.83%) | $20.59 | $19.95 | 1.14 M | $1.68 B |
02/27/2025 | $20.70 | $20.24 (-2.22%) | $21.30 | $20.20 | 630,109 | $1.65 B |
02/26/2025 | $20.86 | $20.75 (-0.53%) | $21.37 | $20.49 | 568,100 | $1.69 B |
02/25/2025 | $21.51 | $20.85 (-3.07%) | $21.51 | $20.46 | 981,800 | $1.70 B |
02/24/2025 | $21.87 | $21.31 (-2.56%) | $22.01 | $21.03 | 829,725 | $1.74 B |
02/21/2025 | $22.42 | $21.85 (-2.54%) | $22.42 | $21.39 | 1.02 M | $1.78 B |
02/20/2025 | $20.74 | $21.73 (4.77%) | $21.98 | $20.69 | 1.17 M | $1.77 B |
02/19/2025 | $20.29 | $20.66 (1.82%) | $20.72 | $19.96 | 866,184 | $1.69 B |
02/18/2025 | $21.00 | $20.44 (-2.67%) | $21.65 | $20.39 | 1.05 M | $1.67 B |
02/14/2025 | $20.89 | $21.00 (0.53%) | $21.48 | $20.63 | 1.43 M | $1.72 B |
02/13/2025 | $21.34 | $20.76 (-2.72%) | $21.86 | $20.66 | 1.26 M | $1.79 B |
02/12/2025 | $21.03 | $21.95 (4.37%) | $21.96 | $20.92 | 581,100 | $1.89 B |
02/11/2025 | $22.27 | $21.38 (-4%) | $22.27 | $21.10 | 959,900 | $1.84 B |
02/10/2025 | $22.95 | $22.42 (-2.31%) | $23.28 | $22.38 | 1.43 M | $1.93 B |
02/07/2025 | $24.00 | $23.00 (-4.17%) | $24.28 | $22.95 | 480,332 | $1.98 B |
02/06/2025 | $25.11 | $23.96 (-4.58%) | $25.25 | $23.95 | 520,242 | $2.07 B |
02/05/2025 | $24.60 | $25.10 (2.03%) | $25.59 | $24.46 | 673,134 | $2.16 B |
02/04/2025 | $23.61 | $24.11 (2.12%) | $24.31 | $23.31 | 570,359 | $2.08 B |
02/03/2025 | $23.98 | $23.64 (-1.42%) | $24.29 | $23.29 | 571,716 | $2.04 B |