IDEAYA Biosciences, Inc. (IDYA) Charts

IDEAYA Biosciences, Inc. (IDYA) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$25.19

-$0.59

(-2.29%)

Day's range
$24.73
Day's range
$25.83
  • 5 DAY PERFORMANCE

    -9.36%
  • 1 MONTH PERFORMANCE

    -17.38%
  • 3 MONTH PERFORMANCE

    -32.75%
  • 6 MONTH PERFORMANCE

    -35.29%
  • YEAR-TO-DATE PERFORMANCE

    -29.20%
  • 1 YEAR PERFORMANCE

    -23.20%

IDEAYA Biosciences, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/13/2024 $25.69 $25.19   (-1.95%) $25.83 $24.72 763,263
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
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