-
5 DAY PERFORMANCE
-2.47% -
1 MONTH PERFORMANCE
-17.23% -
3 MONTH PERFORMANCE
-12.52% -
6 MONTH PERFORMANCE
-29.50% -
YEAR-TO-DATE PERFORMANCE
-15.77% -
1 YEAR PERFORMANCE
+12.37%
IDEAYA Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $29.39 | $29.97 (1.97%) | $29.98 | $29.05 | 606,342 | $2.34 B |
| 10/03/2024 | $31.57 | $29.25 (-7.35%) | $31.76 | $29.19 | 889,200 | $2.28 B |
| 10/02/2024 | $30.42 | $31.70 (4.21%) | $31.84 | $29.76 | 828,600 | $2.47 B |
| 10/01/2024 | $31.72 | $30.73 (-3.12%) | $31.82 | $30.52 | 1.25 M | $2.40 B |
| 09/30/2024 | $30.61 | $31.68 (3.5%) | $31.84 | $30.36 | 1.03 M | $2.47 B |
| 09/27/2024 | $30.75 | $30.80 (0.16%) | $31.21 | $30.30 | 721,200 | $2.40 B |
| 09/26/2024 | $30.62 | $30.50 (-0.39%) | $31.00 | $30.17 | 913,756 | $2.38 B |
| 09/25/2024 | $31.72 | $30.37 (-4.26%) | $31.82 | $29.70 | 1.27 M | $2.37 B |
| 09/24/2024 | $33.85 | $31.37 (-7.33%) | $33.85 | $31.05 | 1.75 M | $2.45 B |
| 09/23/2024 | $36.64 | $33.73 (-7.94%) | $36.64 | $32.00 | 2.88 M | $2.63 B |
| 09/20/2024 | $35.17 | $35.00 (-0.48%) | $35.69 | $34.70 | 1.37 M | $2.73 B |
| 09/19/2024 | $35.97 | $35.28 (-1.92%) | $36.70 | $34.92 | 1.32 M | $2.75 B |
| 09/18/2024 | $35.77 | $34.75 (-2.85%) | $35.95 | $34.59 | 490,509 | $2.71 B |
| 09/17/2024 | $37.13 | $35.78 (-3.64%) | $37.19 | $35.66 | 399,705 | $2.79 B |
| 09/16/2024 | $37.71 | $36.83 (-2.33%) | $37.80 | $36.65 | 433,742 | $2.87 B |
| 09/13/2024 | $36.49 | $37.46 (2.66%) | $37.62 | $36.23 | 488,331 | $2.92 B |
| 09/12/2024 | $36.30 | $36.11 (-0.52%) | $36.53 | $35.68 | 293,817 | $2.82 B |
| 09/11/2024 | $36.46 | $36.20 (-0.71%) | $36.69 | $35.48 | 307,207 | $2.82 B |
| 09/10/2024 | $36.82 | $36.64 (-0.49%) | $37.53 | $36.45 | 384,200 | $2.86 B |
| 09/09/2024 | $36.27 | $36.45 (0.5%) | $37.67 | $36.21 | 916,700 | $2.84 B |
| 09/06/2024 | $37.63 | $36.21 (-3.77%) | $37.99 | $35.80 | 411,233 | $2.82 B |
| 09/05/2024 | $38.61 | $37.37 (-3.21%) | $39.30 | $37.17 | 501,010 | $2.91 B |
| 09/04/2024 | $37.86 | $38.49 (1.66%) | $38.55 | $37.58 | 380,143 | $3.00 B |
| 09/03/2024 | $39.36 | $38.11 (-3.18%) | $40.25 | $38.00 | 449,605 | $2.97 B |
| 08/30/2024 | $39.50 | $39.50 (0%) | $39.54 | $38.15 | 412,525 | $3.08 B |
| 08/29/2024 | $40.02 | $39.17 (-2.12%) | $40.24 | $38.94 | 331,100 | $3.05 B |
| 08/28/2024 | $39.06 | $39.59 (1.36%) | $39.86 | $39.02 | 233,733 | $3.09 B |
| 08/27/2024 | $39.44 | $39.35 (-0.23%) | $39.65 | $39.08 | 210,500 | $3.07 B |
| 08/26/2024 | $40.07 | $39.80 (-0.67%) | $40.74 | $39.62 | 358,836 | $3.10 B |
| 08/23/2024 | $38.81 | $39.49 (1.75%) | $39.71 | $38.26 | 398,109 | $3.08 B |
| 08/22/2024 | $39.88 | $38.33 (-3.89%) | $39.92 | $38.08 | 274,946 | $2.99 B |
| 08/21/2024 | $39.92 | $39.73 (-0.48%) | $40.68 | $39.23 | 412,800 | $3.10 B |
| 08/20/2024 | $38.84 | $39.53 (1.78%) | $39.64 | $38.03 | 429,200 | $3.08 B |
| 08/19/2024 | $37.79 | $39.06 (3.36%) | $39.25 | $37.59 | 799,000 | $3.05 B |
| 08/16/2024 | $37.94 | $37.76 (-0.47%) | $38.28 | $37.24 | 677,201 | $2.94 B |
| 08/15/2024 | $37.96 | $38.11 (0.4%) | $38.28 | $37.01 | 568,714 | $2.97 B |
| 08/14/2024 | $38.42 | $36.77 (-4.29%) | $38.47 | $36.48 | 463,021 | $2.87 B |
| 08/13/2024 | $37.90 | $38.18 (0.74%) | $38.48 | $37.74 | 397,000 | $2.98 B |
| 08/12/2024 | $37.99 | $37.58 (-1.08%) | $38.21 | $37.09 | 367,800 | $2.93 B |
| 08/09/2024 | $37.56 | $37.89 (0.88%) | $38.51 | $37.24 | 560,125 | $2.95 B |
| 08/08/2024 | $36.03 | $37.58 (4.3%) | $37.72 | $35.38 | 730,836 | $2.93 B |
| 08/07/2024 | $36.22 | $35.86 (-0.99%) | $36.93 | $35.76 | 701,700 | $2.80 B |
| 08/06/2024 | $36.11 | $36.00 (-0.3%) | $37.79 | $35.97 | 849,701 | $2.81 B |
| 08/05/2024 | $37.24 | $36.99 (-0.67%) | $38.57 | $36.34 | 873,813 | $2.88 B |
| 08/02/2024 | $40.59 | $40.09 (-1.23%) | $41.09 | $38.81 | 777,200 | $3.01 B |
| 08/01/2024 | $43.11 | $42.46 (-1.51%) | $44.04 | $42.33 | 621,023 | $3.19 B |
| 07/31/2024 | $42.45 | $43.05 (1.41%) | $44.42 | $41.61 | 1.06 M | $3.23 B |
| 07/30/2024 | $42.47 | $42.25 (-0.52%) | $43.22 | $42.01 | 559,029 | $3.17 B |
| 07/29/2024 | $42.72 | $42.25 (-1.1%) | $43.41 | $41.82 | 611,005 | $3.17 B |
| 07/26/2024 | $43.15 | $42.39 (-1.76%) | $44.11 | $42.30 | 609,049 | $3.18 B |
| 07/25/2024 | $42.58 | $42.29 (-0.68%) | $43.18 | $42.03 | 758,400 | $3.18 B |
| 07/24/2024 | $42.15 | $42.21 (0.14%) | $43.96 | $42.15 | 894,241 | $3.17 B |
| 07/23/2024 | $42.70 | $42.90 (0.47%) | $43.63 | $42.19 | 848,900 | $3.22 B |
| 07/22/2024 | $41.10 | $42.74 (3.99%) | $42.83 | $40.60 | 523,755 | $3.21 B |
| 07/19/2024 | $41.39 | $40.89 (-1.21%) | $42.23 | $40.77 | 400,871 | $3.07 B |
| 07/18/2024 | $40.53 | $41.11 (1.43%) | $41.87 | $40.28 | 922,370 | $3.09 B |
| 07/17/2024 | $42.25 | $40.71 (-3.64%) | $42.72 | $40.21 | 861,619 | $3.06 B |
| 07/16/2024 | $41.90 | $42.65 (1.79%) | $43.81 | $41.43 | 1.07 M | $3.20 B |
| 07/15/2024 | $40.53 | $41.35 (2.02%) | $41.41 | $39.95 | 1.04 M | $3.11 B |
| 07/12/2024 | $40.30 | $40.00 (-0.74%) | $41.19 | $39.53 | 2.19 M | $3.00 B |
| 07/11/2024 | $38.68 | $39.62 (2.43%) | $41.01 | $38.07 | 1.97 M | $2.98 B |
| 07/10/2024 | $36.75 | $37.32 (1.55%) | $37.61 | $36.00 | 3.79 M | $2.80 B |
| 07/09/2024 | $39.93 | $38.62 (-3.28%) | $41.28 | $38.55 | 949,285 | $2.90 B |
| 07/08/2024 | $39.28 | $39.51 (0.59%) | $41.33 | $35.58 | 5.18 M | $2.97 B |