IDEAYA Biosciences Inc. (IDYA)
NASDAQ: IDYA
· Real-Time Price · USD
27.16
1.33 (5.15%)
At close: Sep 05, 2025, 3:59 PM
28.50
4.93%
After-hours: Sep 05, 2025, 07:43 PM EDT
IDYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 26.21 | 26.95 | 25.30 | 25.83 | 25.83 | 0.27% | 1,429,883 |
| Sep 3, 2025 | 25.50 | 26.80 | 25.29 | 25.76 | 25.76 | 1.10% | 1,407,132 |
| Sep 2, 2025 | 26.00 | 26.01 | 24.18 | 25.48 | 25.48 | 3.79% | 2,481,100 |
| Aug 29, 2025 | 25.00 | 25.15 | 24.04 | 24.55 | 24.55 | -1.52% | 632,810 |
| Aug 28, 2025 | 24.99 | 25.39 | 24.74 | 24.93 | 24.93 | -0.28% | 503,900 |
| Aug 27, 2025 | 24.90 | 25.20 | 24.57 | 25.00 | 25.00 | 0.56% | 533,806 |
| Aug 26, 2025 | 24.71 | 25.18 | 24.46 | 24.86 | 24.86 | 0.61% | 589,700 |
| Aug 25, 2025 | 25.08 | 25.30 | 24.42 | 24.71 | 24.71 | -1.63% | 748,900 |
| Aug 22, 2025 | 24.90 | 25.63 | 24.58 | 25.12 | 25.12 | 1.99% | 850,400 |
| Aug 21, 2025 | 24.23 | 24.68 | 23.83 | 24.63 | 24.63 | 1.27% | 766,300 |
| Aug 20, 2025 | 24.05 | 24.47 | 23.57 | 24.32 | 24.32 | 1.12% | 945,000 |
| Aug 19, 2025 | 24.45 | 24.67 | 23.92 | 24.05 | 24.05 | -2.83% | 1,058,806 |
| Aug 18, 2025 | 24.35 | 25.11 | 24.18 | 24.75 | 24.75 | 1.73% | 1,089,244 |
| 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 |