Home

IDEAYA Biosciences, Inc. - Common Stock (IDYA)

28.42
-0.22 (-0.77%)
NASDAQ · Last Trade: Oct 24th, 3:38 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For IDEAYA Biosciences, Inc. - Common Stock (IDYA)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202528.8829.0228.1728.42774,34628.42
10/22/202529.0029.5228.5028.641,136,94228.64
10/21/202530.5230.5229.0029.201,506,74129.20
10/20/202529.6431.0029.3230.511,738,13730.51
10/17/202527.3131.0726.8929.263,596,93129.26
10/16/202528.7829.4327.2927.691,009,92427.69
10/15/202527.1629.1827.0728.381,633,87628.38
10/14/202526.4427.8126.4427.071,353,56127.07
10/13/202526.4827.3226.2026.771,045,86626.77
10/10/202526.8926.9626.0526.241,310,75426.24
10/09/202526.7627.3026.6126.791,480,82026.79
10/08/202527.2127.5926.7926.841,100,42626.84
10/07/202527.6527.6526.7726.92682,35726.92
10/06/202527.7128.3926.8427.49668,20827.49
10/03/202527.2528.4127.2427.641,310,74727.64
10/02/202527.3827.8326.8827.201,409,95527.20
10/01/202527.1928.0027.0927.36814,32527.36
9/30/202527.1628.0127.0027.211,213,34927.21
9/29/202526.9827.5226.7027.191,333,40927.19
9/26/202526.0027.2825.5426.831,863,95026.83
9/25/202525.7525.9725.3625.691,624,93625.69
9/24/202525.9126.5725.6125.671,440,25825.67
9/23/202525.7326.0225.5025.93959,74125.93
9/22/202525.8726.6025.5525.921,376,15325.92
9/19/202526.2226.2225.2725.741,973,34925.74
9/18/202525.1426.4324.9526.22996,08626.22
9/17/202524.6925.1824.2824.44679,48924.44
9/16/202524.6225.0824.5124.72815,15924.72
9/15/202524.7024.9524.2424.53716,77724.53
9/12/202524.9425.4924.5924.611,047,34324.61
9/11/202524.5925.3624.4724.931,534,04524.93
9/10/202524.7125.3424.4524.711,455,36824.71
9/09/202524.0625.0923.5324.742,160,18124.74
9/08/202527.6927.6923.2323.393,052,32723.39
9/05/202525.8827.1825.8827.161,645,32827.16
9/04/202526.2126.9525.3025.831,430,43425.83
9/03/202525.5026.8025.2925.761,407,13225.76
9/02/202526.0026.0124.1825.482,481,08925.48
8/29/202525.0025.1524.0424.55632,81024.55
8/28/202524.9925.3924.7424.93503,89424.93
8/27/202524.9025.2024.5725.00533,80625.00
8/26/202524.7125.1824.4624.86589,69924.86
8/25/202525.0825.3024.4224.71748,87824.71
8/22/202524.9025.6324.5725.12850,36725.12
8/21/202524.2324.6823.8324.63766,27124.63
8/20/202524.0524.4723.5724.32944,98724.32
8/19/202524.4524.6723.9124.051,058,75624.05
8/18/202524.3525.1124.1824.751,089,24524.75
8/15/202524.4124.6123.8224.331,011,45424.33
8/14/202523.9724.6623.6124.37734,91924.37
8/13/202523.8924.7523.5124.42849,21424.42
8/12/202522.9923.6322.8223.59748,74723.59
8/11/202523.2023.2722.3822.84963,18922.84
8/08/202522.5223.1122.2223.10849,95723.10
8/07/202523.8024.0722.0922.41673,15022.41
8/06/202524.0024.0322.9323.63846,68223.63
8/05/202525.0625.8223.3924.121,605,26824.12
8/04/202524.2425.0823.7625.001,311,64125.00
8/01/202524.0524.8723.7324.27860,81424.27
7/31/202525.0825.6924.2224.35877,69924.35
7/30/202525.1126.1625.0225.351,775,85025.35
7/29/202525.5025.5024.4624.841,184,53324.84
7/28/202525.1826.1524.7625.021,881,34925.02
7/25/202524.6724.8924.2324.50883,55224.50
7/24/202523.8325.5423.5724.832,176,66624.83