• SPX
  • $5,766.47
  • 0.94 %
  • $53.78
  • DJI
  • $42,096.99
  • 0.72 %
  • $302.38
  • N225
  • $38,474.90
  • 1.11 %
  • $421.23
  • FTSE
  • $8,176.75
  • -0.09 %
  • -$7.49
  • IXIC
  • $18,393.05
  • 1.17 %
  • $213.06
IDEAYA Biosciences, Inc. (IDYA) Charts

IDEAYA Biosciences, Inc. (IDYA) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$29.03

-$0.97

(-3.23%)

Day's range
$28.36
Day's range
$29.58
  • 5 DAY PERFORMANCE

    +3.13%
  • 1 MONTH PERFORMANCE

    -3.14%
  • 3 MONTH PERFORMANCE

    -21.52%
  • 6 MONTH PERFORMANCE

    -31.18%
  • YEAR-TO-DATE PERFORMANCE

    -18.41%
  • 1 YEAR PERFORMANCE

    +0.24%

IDEAYA Biosciences, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/05/2024 $29.36 $29.08   (-0.95%) $29.58 $28.36 582,078
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
08/21/2024 $39.92 $39.73   (-0.48%) $40.68 $39.23 412,800 $3.42 B
08/20/2024 $38.84 $39.53   (1.78%) $39.64 $38.03 429,200 $3.41 B
08/19/2024 $37.79 $39.06   (3.36%) $39.25 $37.59 799,000 $3.37 B
08/16/2024 $37.94 $37.76   (-0.47%) $38.28 $37.24 677,201 $3.25 B
08/15/2024 $37.96 $38.11   (0.4%) $38.28 $37.01 568,714 $3.28 B
08/14/2024 $38.42 $36.77   (-4.29%) $38.47 $36.48 463,021 $3.17 B
08/13/2024 $37.90 $38.18   (0.74%) $38.48 $37.74 397,000 $3.29 B
08/12/2024 $37.99 $37.58   (-1.08%) $38.21 $37.09 367,800 $3.24 B
08/09/2024 $37.56 $37.89   (0.88%) $38.51 $37.24 560,125 $3.27 B
08/08/2024 $36.03 $37.58   (4.3%) $37.72 $35.38 730,836 $3.24 B
08/07/2024 $36.22 $35.86   (-0.99%) $36.93 $35.76 701,700 $3.09 B
08/06/2024 $36.11 $36.00   (-0.3%) $37.79 $35.97 849,701 $3.10 B
08/05/2024 $37.24 $36.99   (-0.67%) $38.57 $36.34 873,813 $3.19 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.