IDEAYA Biosciences Inc. (IDYA)
NASDAQ: IDYA
· Real-Time Price · USD
24.06
-0.69 (-2.79%)
At close: Aug 19, 2025, 11:43 AM
IDYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 24.35 | 25.11 | 24.18 | 24.75 | 24.75 | 1.73% | 1,079,211 |
| Aug 15, 2025 | 24.41 | 24.61 | 23.82 | 24.33 | 24.33 | -0.16% | 1,011,500 |
| Aug 14, 2025 | 23.97 | 24.66 | 23.62 | 24.37 | 24.37 | -0.20% | 734,952 |
| Aug 13, 2025 | 23.89 | 24.75 | 23.51 | 24.42 | 24.42 | 3.52% | 849,314 |
| Aug 12, 2025 | 22.99 | 23.63 | 22.82 | 23.59 | 23.59 | 3.28% | 748,747 |
| Aug 11, 2025 | 23.20 | 23.27 | 22.38 | 22.84 | 22.84 | -1.13% | 963,200 |
| Aug 8, 2025 | 22.52 | 23.11 | 22.22 | 23.10 | 23.10 | 3.08% | 850,000 |
| Aug 7, 2025 | 23.80 | 24.07 | 22.09 | 22.41 | 22.41 | -5.16% | 673,200 |
| Aug 6, 2025 | 24.00 | 24.03 | 22.93 | 23.63 | 23.63 | -2.03% | 846,700 |
| Aug 5, 2025 | 25.06 | 25.82 | 23.40 | 24.12 | 24.12 | -3.52% | 1,605,300 |
| Aug 4, 2025 | 24.24 | 25.08 | 23.76 | 25.00 | 25.00 | 3.01% | 1,311,641 |
| Aug 1, 2025 | 24.05 | 24.87 | 23.73 | 24.27 | 24.27 | -0.33% | 860,814 |
| Jul 31, 2025 | 25.08 | 25.69 | 24.22 | 24.35 | 24.35 | -3.94% | 877,814 |
| Jul 30, 2025 | 25.11 | 26.16 | 25.02 | 25.35 | 25.35 | 2.05% | 1,775,865 |
| Jul 29, 2025 | 25.50 | 25.50 | 24.46 | 24.84 | 24.84 | -0.72% | 1,184,533 |
| Jul 28, 2025 | 25.18 | 26.15 | 24.76 | 25.02 | 25.02 | 2.12% | 1,896,600 |
| Jul 25, 2025 | 24.67 | 24.89 | 24.23 | 24.50 | 24.50 | -1.33% | 883,600 |
| Jul 24, 2025 | 23.83 | 25.54 | 23.58 | 24.83 | 24.83 | 5.08% | 2,177,089 |
| Jul 23, 2025 | 22.37 | 23.90 | 22.18 | 23.63 | 23.63 | 7.31% | 1,127,000 |
| Jul 22, 2025 | 22.15 | 22.38 | 21.50 | 22.02 | 22.02 | 0.96% | 1,102,528 |