IDEAYA Biosciences, Inc. (IDYA) Charts

$25.53

north_east $0.23 (0.91%)
Day's range
$25
Day's range
$25.72

5 DAY PERFORMANCE

-0.31%

1 MONTH PERFORMANCE

-4.67%

3 MONTH PERFORMANCE

-16.30%

6 MONTH PERFORMANCE

-26.81%

YEAR-TO-DATE PERFORMANCE

-28.25%

1 YEAR PERFORMANCE

-27.98%

IDEAYA Biosciences, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/26/2024 $25.09 $25.53 (1.75%) $25.72 $25.00 81,401 $2.20 B
12/24/2024 $25.50 $25.30 (-0.78%) $26.00 $24.97 1.45 M $2.18 B
12/23/2024 $25.49 $25.38 (-0.43%) $25.85 $25.09 932,821 $2.19 B
12/20/2024 $24.57 $25.61 (4.23%) $26.49 $24.51 2.02 M $2.21 B
12/19/2024 $25.65 $24.79 (-3.35%) $25.68 $24.48 1.02 M $2.14 B
12/18/2024 $26.26 $25.59 (-2.55%) $27.15 $25.18 1.29 M $2.21 B
12/17/2024 $25.89 $26.33 (1.7%) $26.86 $25.89 904,700 $2.27 B
12/16/2024 $25.28 $26.05 (3.05%) $26.12 $25.05 730,700 $2.25 B
12/13/2024 $25.69 $25.19 (-1.95%) $25.83 $24.72 763,300 $2.17 B
12/12/2024 $27.13 $25.78 (-4.98%) $27.33 $25.44 591,633 $2.22 B
12/11/2024 $28.30 $27.19 (-3.92%) $28.30 $26.99 699,632 $2.34 B
12/10/2024 $27.46 $27.77 (1.13%) $28.22 $27.21 747,500 $2.39 B
12/09/2024 $27.66 $27.73 (0.25%) $28.18 $27.41 650,053 $2.39 B
12/06/2024 $26.56 $27.79 (4.63%) $28.00 $26.56 558,002 $2.40 B
12/05/2024 $28.56 $26.37 (-7.67%) $28.56 $26.31 815,957 $2.27 B
12/04/2024 $26.56 $28.35 (6.74%) $28.65 $26.40 1.26 M $2.44 B
12/03/2024 $27.29 $26.66 (-2.31%) $27.63 $26.54 538,500 $2.30 B
12/02/2024 $27.16 $27.45 (1.07%) $27.82 $27.06 936,459 $2.37 B
11/29/2024 $26.99 $27.36 (1.37%) $27.59 $26.85 402,300 $2.36 B
11/27/2024 $26.79 $26.99 (0.75%) $27.12 $26.29 1.34 M $2.33 B
11/26/2024 $26.45 $26.78 (1.25%) $27.37 $26.02 1.90 M $2.31 B
11/25/2024 $27.14 $26.54 (-2.21%) $27.73 $26.28 1.50 M $2.29 B
11/22/2024 $26.64 $26.79 (0.56%) $27.50 $26.30 2.80 M $2.31 B
11/21/2024 $25.64 $26.60 (3.74%) $26.88 $25.20 1.78 M $2.29 B
11/20/2024 $25.67 $25.54 (-0.51%) $26.05 $25.35 545,600 $2.20 B
11/19/2024 $26.04 $25.86 (-0.69%) $26.56 $25.75 1.38 M $2.23 B
11/18/2024 $26.86 $26.19 (-2.49%) $27.08 $25.62 1.07 M $2.26 B
11/15/2024 $29.46 $26.64 (-9.57%) $29.84 $26.41 1.20 M $2.30 B
11/14/2024 $30.52 $29.47 (-3.44%) $30.52 $29.31 723,400 $2.54 B
11/13/2024 $31.02 $30.49 (-1.71%) $31.73 $30.42 472,800 $2.63 B
11/12/2024 $31.61 $30.98 (-1.99%) $32.00 $30.90 540,610 $2.67 B
11/11/2024 $31.96 $31.98 (0.06%) $32.67 $31.69 602,400 $2.76 B
11/08/2024 $29.85 $31.28 (4.79%) $31.49 $29.83 696,300 $2.70 B
11/07/2024 $30.41 $29.99 (-1.38%) $30.62 $29.80 505,719 $2.58 B
11/06/2024 $31.73 $30.41 (-4.16%) $31.73 $29.68 1.17 M $2.62 B
11/05/2024 $29.36 $29.58 (0.75%) $29.59 $28.33 1.12 M $2.55 B
11/04/2024 $28.83 $30.00 (4.06%) $30.50 $28.04 1.07 M $2.59 B
11/01/2024 $28.28 $28.60 (1.13%) $28.78 $27.52 882,919 $2.46 B
10/31/2024 $29.25 $28.15 (-3.76%) $29.26 $28.10 720,947 $2.43 B
10/30/2024 $29.63 $29.46 (-0.57%) $30.00 $29.18 368,500 $2.54 B
10/29/2024 $29.72 $29.86 (0.47%) $29.94 $29.22 408,046 $2.57 B
10/28/2024 $29.74 $30.01 (0.91%) $31.17 $29.66 688,200 $2.59 B
10/25/2024 $29.16 $29.30 (0.48%) $30.37 $28.10 1.01 M $2.53 B
10/24/2024 $30.17 $29.20 (-3.22%) $30.27 $28.89 576,936 $2.52 B
10/23/2024 $30.10 $29.50 (-1.99%) $30.11 $29.19 673,307 $2.54 B
10/22/2024 $30.61 $30.22 (-1.27%) $30.91 $30.06 653,908 $2.60 B
10/21/2024 $30.49 $30.88 (1.28%) $30.92 $29.95 933,400 $2.66 B
10/18/2024 $30.88 $30.54 (-1.1%) $31.41 $30.46 790,812 $2.63 B
10/17/2024 $31.03 $30.69 (-1.1%) $31.14 $30.03 557,300 $2.65 B
10/16/2024 $30.97 $31.00 (0.1%) $31.50 $30.65 736,700 $2.67 B
10/15/2024 $30.84 $30.82 (-0.06%) $31.10 $30.43 567,058 $2.66 B
10/14/2024 $30.79 $30.47 (-1.04%) $31.08 $30.37 474,640 $2.63 B
10/11/2024 $30.15 $30.90 (2.49%) $31.06 $30.00 772,100 $2.66 B
10/10/2024 $29.02 $30.20 (4.07%) $30.28 $28.69 703,900 $2.60 B
10/09/2024 $31.11 $29.48 (-5.24%) $31.11 $29.43 681,700 $2.54 B
10/08/2024 $29.55 $31.06 (5.11%) $31.54 $29.54 1.22 M $2.68 B
10/07/2024 $29.83 $29.41 (-1.41%) $29.87 $29.26 517,524 $2.53 B
10/04/2024 $29.39 $29.97 (1.97%) $30.00 $29.05 639,000 $2.58 B
10/03/2024 $31.57 $29.25 (-7.35%) $31.76 $29.19 889,200 $2.52 B
10/02/2024 $30.42 $31.70 (4.21%) $31.84 $29.76 828,600 $2.73 B
10/01/2024 $31.72 $30.73 (-3.12%) $31.82 $30.52 1.25 M $2.65 B
09/30/2024 $30.61 $31.68 (3.5%) $31.84 $30.36 1.03 M $2.73 B
09/27/2024 $30.75 $30.80 (0.16%) $31.21 $30.30 721,200 $2.65 B
09/26/2024 $30.62 $30.50 (-0.39%) $31.00 $30.17 913,756 $2.63 B