IDEAYA Biosciences Inc. (IDYA)
NASDAQ: IDYA
· Real-Time Price · USD
26.67
0.98 (3.81%)
At close: Sep 26, 2025, 1:13 PM
IDYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 25.75 | 25.97 | 25.36 | 25.69 | 25.69 | 0.08% | 1,620,209 |
| 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 |
| Sep 5, 2025 | 25.88 | 27.18 | 25.88 | 27.16 | 27.16 | 5.15% | 1,645,328 |
| Sep 4, 2025 | 26.21 | 26.95 | 25.30 | 25.83 | 25.83 | 0.27% | 1,430,434 |
| 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 |