IDEAYA Biosciences Inc. (IDYA)
NASDAQ: IDYA
· Real-Time Price · USD
27.64
0.44 (1.62%)
At close: Oct 03, 2025, 3:59 PM
27.68
0.14%
After-hours: Oct 03, 2025, 06:54 PM EDT
IDYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 27.25 | 28.41 | 27.24 | 27.64 | 27.64 | 1.62% | 1,310,737 |
| Oct 2, 2025 | 27.38 | 27.83 | 26.88 | 27.20 | 27.20 | -0.58% | 1,410,000 |
| Oct 1, 2025 | 27.19 | 28.00 | 27.09 | 27.36 | 27.36 | 0.55% | 814,327 |
| Sep 30, 2025 | 27.16 | 28.01 | 27.00 | 27.21 | 27.21 | 0.07% | 1,213,349 |
| Sep 29, 2025 | 26.98 | 27.52 | 26.70 | 27.19 | 27.19 | 1.34% | 1,333,409 |
| Sep 26, 2025 | 26.00 | 27.28 | 25.54 | 26.83 | 26.83 | 4.44% | 1,849,085 |
| Sep 25, 2025 | 25.75 | 25.97 | 25.36 | 25.69 | 25.69 | 0.08% | 1,674,938 |
| Sep 24, 2025 | 25.91 | 26.57 | 25.61 | 25.67 | 25.67 | -1.00% | 1,440,300 |
| Sep 23, 2025 | 25.73 | 26.03 | 25.50 | 25.93 | 25.93 | 0.04% | 959,741 |
| Sep 22, 2025 | 25.87 | 26.60 | 25.56 | 25.92 | 25.92 | 0.70% | 1,376,200 |
| Sep 19, 2025 | 26.22 | 26.22 | 25.27 | 25.74 | 25.74 | -1.83% | 1,973,349 |
| Sep 18, 2025 | 25.14 | 26.43 | 24.95 | 26.22 | 26.22 | 7.28% | 996,100 |
| Sep 17, 2025 | 24.69 | 25.18 | 24.28 | 24.44 | 24.44 | -1.13% | 682,800 |
| Sep 16, 2025 | 24.62 | 25.08 | 24.51 | 24.72 | 24.72 | 0.77% | 815,200 |
| Sep 15, 2025 | 24.70 | 24.95 | 24.24 | 24.53 | 24.53 | -0.33% | 716,800 |
| Sep 12, 2025 | 24.94 | 25.49 | 24.59 | 24.61 | 24.61 | -1.28% | 1,047,343 |
| Sep 11, 2025 | 24.59 | 25.36 | 24.47 | 24.93 | 24.93 | 0.89% | 1,534,045 |
| Sep 10, 2025 | 24.71 | 25.34 | 24.45 | 24.71 | 24.71 | -0.12% | 1,455,370 |
| Sep 9, 2025 | 24.06 | 25.09 | 23.53 | 24.74 | 24.74 | 5.77% | 2,160,181 |
| Sep 8, 2025 | 27.69 | 27.69 | 23.23 | 23.39 | 23.39 | -13.88% | 3,052,349 |
Page 1 of 81