IDEAYA Biosciences Inc. (IDYA)
23.44
0.70 (3.08%)
At close: Jan 15, 2025, 11:12 AM
IDYA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 23.19 | 23.52 | 22.17 | 22.74 | -0.23 | -1.00% | 1,141,877 |
| Jan 13, 2025 | 23.82 | 23.82 | 22.33 | 22.97 | -1.06 | -4.41% | 652,336 |
| Jan 10, 2025 | 24.14 | 24.85 | 23.98 | 24.03 | -0.82 | -3.30% | 648,186 |
| Jan 8, 2025 | 25.20 | 25.51 | 24.78 | 24.85 | -0.57 | -2.24% | 845,815 |
| Jan 7, 2025 | 25.73 | 26.07 | 25.08 | 25.42 | -0.27 | -1.05% | 869,339 |
| Jan 6, 2025 | 26.13 | 26.44 | 25.66 | 25.69 | -0.31 | -1.19% | 645,400 |
| Jan 3, 2025 | 25.27 | 26.11 | 25.27 | 26.00 | 0.84 | 3.34% | 1,536,059 |
| Jan 2, 2025 | 26.06 | 26.23 | 24.84 | 25.16 | -0.54 | -2.10% | 659,800 |
| Dec 31, 2024 | 25.21 | 26.00 | 24.60 | 25.70 | 0.77 | 3.09% | 682,216 |
| Dec 30, 2024 | 24.76 | 25.08 | 24.20 | 24.93 | -0.23 | -0.91% | 790,519 |
| Dec 27, 2024 | 25.69 | 26.22 | 24.82 | 25.16 | -0.70 | -2.71% | 566,718 |
| Dec 26, 2024 | 25.09 | 26.00 | 24.96 | 25.86 | 0.56 | 2.21% | 387,924 |
| Dec 24, 2024 | 25.50 | 26.00 | 24.97 | 25.30 | -0.08 | -0.32% | 1,451,603 |
| Dec 23, 2024 | 25.49 | 25.85 | 25.09 | 25.38 | -0.23 | -0.90% | 932,821 |
| Dec 20, 2024 | 24.57 | 26.49 | 24.51 | 25.61 | 0.82 | 3.31% | 2,021,014 |
| Dec 19, 2024 | 25.65 | 25.68 | 24.48 | 24.79 | -0.80 | -3.13% | 1,018,100 |
| Dec 18, 2024 | 26.26 | 27.15 | 25.18 | 25.59 | -0.74 | -2.81% | 1,291,000 |
| Dec 17, 2024 | 25.89 | 26.86 | 25.89 | 26.33 | 0.28 | 1.07% | 904,700 |
| Dec 16, 2024 | 25.28 | 26.12 | 25.05 | 26.05 | 0.86 | 3.41% | 730,700 |
| Dec 13, 2024 | 25.69 | 25.83 | 24.72 | 25.19 | -0.59 | -2.29% | 763,300 |
| Dec 12, 2024 | 27.13 | 27.33 | 25.44 | 25.78 | -1.41 | -5.19% | 591,633 |
| Dec 11, 2024 | 28.30 | 28.30 | 26.99 | 27.19 | -0.58 | -2.09% | 699,632 |
| Dec 10, 2024 | 27.46 | 28.22 | 27.21 | 27.77 | 0.04 | 0.14% | 747,500 |
| Dec 9, 2024 | 27.66 | 28.18 | 27.41 | 27.73 | -0.06 | -0.22% | 650,053 |
| Dec 6, 2024 | 26.56 | 28.00 | 26.56 | 27.79 | 1.42 | 5.38% | 558,002 |
| Dec 5, 2024 | 28.56 | 28.56 | 26.31 | 26.37 | -1.98 | -6.98% | 815,957 |
| Dec 4, 2024 | 26.56 | 28.65 | 26.40 | 28.35 | 1.69 | 6.34% | 1,262,200 |
| Dec 3, 2024 | 27.29 | 27.63 | 26.54 | 26.66 | -0.79 | -2.88% | 538,500 |
| Dec 2, 2024 | 27.16 | 27.82 | 27.06 | 27.45 | 0.09 | 0.33% | 936,459 |
| Nov 29, 2024 | 26.99 | 27.59 | 26.85 | 27.36 | 0.37 | 1.37% | 402,300 |
| Nov 27, 2024 | 26.79 | 27.12 | 26.29 | 26.99 | 0.21 | 0.78% | 1,336,925 |
| Nov 26, 2024 | 26.45 | 27.37 | 26.02 | 26.78 | 0.24 | 0.90% | 1,901,729 |
| Nov 25, 2024 | 27.14 | 27.73 | 26.28 | 26.54 | -0.25 | -0.93% | 1,504,400 |
| Nov 22, 2024 | 26.64 | 27.50 | 26.30 | 26.79 | 0.19 | 0.71% | 2,797,144 |
| Nov 21, 2024 | 25.64 | 26.88 | 25.20 | 26.60 | 1.06 | 4.15% | 1,776,800 |
| Nov 20, 2024 | 25.67 | 26.05 | 25.35 | 25.54 | -0.32 | -1.24% | 545,600 |
| Nov 19, 2024 | 26.04 | 26.56 | 25.75 | 25.86 | -0.33 | -1.26% | 1,381,967 |
| Nov 18, 2024 | 26.86 | 27.08 | 25.62 | 26.19 | -0.45 | -1.69% | 1,074,134 |
| Nov 15, 2024 | 29.46 | 29.84 | 26.41 | 26.64 | -2.83 | -9.60% | 1,197,839 |
| Nov 14, 2024 | 30.52 | 30.52 | 29.31 | 29.47 | -1.02 | -3.35% | 723,400 |
| Nov 13, 2024 | 31.02 | 31.73 | 30.42 | 30.49 | -0.49 | -1.58% | 472,800 |
| Nov 12, 2024 | 31.61 | 32.00 | 30.90 | 30.98 | -1.00 | -3.13% | 540,610 |
| Nov 11, 2024 | 31.96 | 32.67 | 31.69 | 31.98 | 0.70 | 2.24% | 602,400 |
| Nov 8, 2024 | 29.85 | 31.49 | 29.83 | 31.28 | 1.29 | 4.30% | 696,300 |
| Nov 7, 2024 | 30.41 | 30.62 | 29.80 | 29.99 | -0.42 | -1.38% | 505,719 |
| Nov 6, 2024 | 31.73 | 31.73 | 29.68 | 30.41 | 0.83 | 2.81% | 1,166,400 |
| Nov 5, 2024 | 29.36 | 29.59 | 28.33 | 29.58 | -0.42 | -1.40% | 1,119,057 |
| Nov 4, 2024 | 28.83 | 30.50 | 28.04 | 30.00 | 1.40 | 4.90% | 1,073,816 |
| Nov 1, 2024 | 28.28 | 28.78 | 27.52 | 28.60 | 0.45 | 1.60% | 882,919 |
| Oct 31, 2024 | 29.25 | 29.26 | 28.10 | 28.15 | -1.31 | -4.45% | 720,947 |