-
5 DAY PERFORMANCE
+0.53% -
1 MONTH PERFORMANCE
-11.38% -
3 MONTH PERFORMANCE
-30.13% -
6 MONTH PERFORMANCE
-35.28% -
YEAR-TO-DATE PERFORMANCE
-24.73% -
1 YEAR PERFORMANCE
-15.25%
IDEAYA Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $26.64 | $26.79 (0.56%) | $27.50 | $26.30 | 2.40 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 |
| 09/25/2024 | $31.72 | $30.37 (-4.26%) | $31.82 | $29.70 | 1.27 M | $2.62 B |
| 09/24/2024 | $33.85 | $31.37 (-7.33%) | $33.85 | $31.05 | 1.75 M | $2.70 B |
| 09/23/2024 | $36.64 | $33.73 (-7.94%) | $36.64 | $32.00 | 2.88 M | $2.91 B |
| 09/20/2024 | $35.17 | $35.00 (-0.48%) | $35.69 | $34.70 | 1.37 M | $3.02 B |
| 09/19/2024 | $35.97 | $35.28 (-1.92%) | $36.70 | $34.92 | 1.32 M | $3.04 B |
| 09/18/2024 | $35.77 | $34.75 (-2.85%) | $35.95 | $34.59 | 490,509 | $3.00 B |
| 09/17/2024 | $37.13 | $35.78 (-3.64%) | $37.19 | $35.66 | 399,705 | $3.08 B |
| 09/16/2024 | $37.71 | $36.83 (-2.33%) | $37.80 | $36.65 | 433,742 | $3.17 B |
| 09/13/2024 | $36.49 | $37.46 (2.66%) | $37.62 | $36.23 | 488,331 | $3.23 B |
| 09/12/2024 | $36.30 | $36.11 (-0.52%) | $36.53 | $35.68 | 293,817 | $3.11 B |
| 09/11/2024 | $36.46 | $36.20 (-0.71%) | $36.69 | $35.48 | 307,207 | $3.12 B |
| 09/10/2024 | $36.82 | $36.64 (-0.49%) | $37.53 | $36.45 | 384,200 | $3.16 B |
| 09/09/2024 | $36.27 | $36.45 (0.5%) | $37.67 | $36.21 | 916,700 | $3.14 B |
| 09/06/2024 | $37.63 | $36.21 (-3.77%) | $37.99 | $35.80 | 411,233 | $3.12 B |
| 09/05/2024 | $38.61 | $37.37 (-3.21%) | $39.30 | $37.17 | 501,010 | $3.22 B |
| 09/04/2024 | $37.86 | $38.49 (1.66%) | $38.55 | $37.58 | 380,143 | $3.32 B |
| 09/03/2024 | $39.36 | $38.11 (-3.18%) | $40.25 | $38.00 | 449,605 | $3.28 B |
| 08/30/2024 | $39.50 | $39.50 (0%) | $39.54 | $38.15 | 412,525 | $3.40 B |
| 08/29/2024 | $40.02 | $39.17 (-2.12%) | $40.24 | $38.94 | 331,100 | $3.38 B |
| 08/28/2024 | $39.06 | $39.59 (1.36%) | $39.86 | $39.02 | 233,733 | $3.41 B |
| 08/27/2024 | $39.44 | $39.35 (-0.23%) | $39.65 | $39.08 | 210,500 | $3.39 B |
| 08/26/2024 | $40.07 | $39.80 (-0.67%) | $40.74 | $39.62 | 358,836 | $3.43 B |
| 08/23/2024 | $38.81 | $39.49 (1.75%) | $39.71 | $38.26 | 398,109 | $3.40 B |
| 08/22/2024 | $39.88 | $38.33 (-3.89%) | $39.92 | $38.08 | 274,946 | $3.30 B |