IDEAYA Biosciences, Inc. (IDYA) NASDAQ

32.74

+0.26(+0.80%)

Updated at April 02 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	32.02	32.74	32.74	33.45	31.91	694,127
April 01, 2026	33.5	32.48	32.48	34.47	32.41	813,526
March 31, 2026	32.06	33.32	33.32	33.67	31.78	1.17M
March 30, 2026	30.49	31.45	31.45	31.54	30	649,170
March 27, 2026	31.9	30.46	30.46	32.05	30.36	687,870
March 26, 2026	30.97	32.09	32.09	32.55	30.97	792,157
March 25, 2026	30.89	31.39	31.39	31.76	30.84	854,316
March 24, 2026	31.11	30.53	30.53	31.54	29.57	1.04M
March 23, 2026	32.73	31.64	31.64	32.91	30.2	2.01M
March 20, 2026	32.51	32.75	32.75	33.51	32.17	2.36M
March 19, 2026	32.78	32.6	32.6	33.37	32.5	667,281
March 18, 2026	34.29	33.31	33.31	34.3	33.19	750,988
March 17, 2026	34.63	34.27	34.27	35.27	34.27	957,934
March 16, 2026	33.43	34.79	34.79	35.11	33.43	695,424
March 13, 2026	33.22	33.09	33.09	34.02	32.15	812,849
March 12, 2026	34.03	32.83	32.83	34.03	32.54	500,232
March 11, 2026	34.39	34.05	34.05	34.75	33.67	457,430
March 10, 2026	35.27	34.74	34.74	35.5	33.92	941,742
March 09, 2026	33.35	35.08	35.08	35.26	33.32	934,839
March 06, 2026	32.32	33.19	33.19	33.27	31.9	707,800
March 05, 2026	34.13	33.03	33.03	34.19	32.88	664,636
March 04, 2026	34.58	34.68	34.68	35.02	34.06	745,491
March 03, 2026	35.07	34.31	34.31	35.64	33.93	1.93M
March 02, 2026	31.81	33.04	33.04	33.59	31.19	858,009
February 27, 2026	31.65	32.2	32.2	32.36	31.63	753,277
February 26, 2026	31.67	31.9	31.9	32.2	31	788,800
February 25, 2026	32.21	31.67	31.67	32.95	31.58	810,300
February 24, 2026	32.09	32.07	32.07	32.88	31.55	730,416
February 23, 2026	32.04	32.11	32.11	33.31	31.45	750,832
February 20, 2026	32.9	31.98	0	32.93	31.58	805,701
February 19, 2026	31.06	32.9	0	33.03	30.81	1.12M
February 18, 2026	30.55	30.92	0	31.23	30.53	850,928
February 17, 2026	29.94	30.76	0	31.28	29.47	781,000
February 13, 2026	31.14	30.27	0	31.52	29.53	1.19M
February 12, 2026	32.05	31.52	0	32.17	30.74	636,707
February 11, 2026	33.39	31.9	0	33.55	31.12	1.01M
February 10, 2026	32.39	33.25	0	33.63	31.9	1.4M
February 09, 2026	32.16	32.39	0	32.64	31.81	630,368
February 06, 2026	32.68	32.17	0	33	31.86	985,320
February 05, 2026	32.95	31.77	0	33.96	31.54	643,439
February 04, 2026	34.59	33.28	0	34.59	32.88	810,800
February 03, 2026	34.06	34.23	0	34.66	33.62	639,014
February 02, 2026	32.19	34.06	0	34.42	32.19	879,839
January 30, 2026	32.95	32.19	0	32.99	31.62	823,512
January 29, 2026	33.39	32.99	0	34.02	32.51	846,317
January 28, 2026	34.65	33.65	0	34.99	33.53	1.02M
January 27, 2026	34.54	34.74	0	35.38	34.5	570,918
January 26, 2026	34.5	34.47	0	34.98	34.01	1.02M
January 23, 2026	35.83	34.8	0	36.23	34.29	973,200
January 22, 2026	36.33	36.2	0	36.71	35.6	764,143
January 21, 2026	36.01	36.01	0	36.33	35.57	755,127
January 20, 2026	34.9	35.75	0	36.37	34.67	549,242
January 16, 2026	36.39	35.84	0	36.88	35.58	820,600
January 15, 2026	36.97	36.06	0	37.21	35.5	832,300
January 14, 2026	34.82	37.03	0	37.81	34.75	1.55M
January 13, 2026	36.56	35.09	0	36.56	34.82	759,700
January 12, 2026	37.65	36.84	0	37.65	35.85	654,134
January 09, 2026	36.84	37.38	0	38.03	36.63	1.27M
January 08, 2026	37.57	36.43	0	37.57	35.94	867,179
January 07, 2026	36.58	37.86	0	39.28	36.45	1.38M