IDEAYA Biosciences, Inc. (IDYA) Charts

$20.93

north_east
$0.46 (2.25%)
Day's range
$20.68
Day's range
$21.44

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