NASDAQ : IDYA

IDEAYA Biosciences, Inc. — Price history

Healthcare · Biotechnology · United States

Last price 32.89 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.17B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

IDEAYA Biosciences, Inc. (IDYA) closed at 31.96 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	32.76	33.5	31.7	31.96	838,033	-2.83%
2026-10-29	33.95	34.51	32.76	32.89	1,623,974	-3.15%
2026-10-28	33.02	34.28	32.8	33.96	994,243	+1.37%
2026-10-27	32.66	33.69	32.34	33.5	1,000,833	+1.89%
2026-10-26	35.31	35.31	32.52	32.88	1,188,206	-5.27%
2026-10-23	36.35	36.35	34.535	34.71	1,128,969	-3.90%
2026-10-22	35.02	36.2	35.02	36.12	603,201	+1.83%
2026-10-21	35.43	36.11	35.33	35.47	651,835	+0.31%
2026-10-20	33.93	35.63	33.735	35.36	962,258	+4.58%
2026-10-19	33.33	34.11	32.8	33.81	766,374	+2.92%
2026-10-16	33.965	33.97	32.72	32.85	655,707	-2.95%
2026-10-15	34.24	34.67	33.62	33.85	1,341,912	-0.03%
2026-10-14	34.38	34.84	33.62	33.86	1,059,874	-1.17%
2026-10-13	36.06	36.2	34.25	34.26	1,025,146	-4.99%
2026-10-12	35.98	36.42	35.66	36.06	441,478	-0.14%
2026-10-09	35.94	36.72	35.94	36.11	699,094	+0.14%
2026-10-08	35.85	36.32	35.1	36.06	548,732	-0.55%
2026-10-07	36.19	36.97	36	36.26	552,057	-1.01%
2026-10-06	38.23	38.565	36.111	36.63	802,454	-3.76%
2026-10-05	37.57	38.26	37.04	38.06	658,011	+1.87%
2026-10-02	38.52	38.54	37	37.36	579,047	-1.19%
2026-10-01	38.34	39.32	37.62	37.81	712,274	-1.59%
2026-09-30	38.11	39.39	37.76	38.42	1,016,445	+1.48%
2026-09-29	38.14	38.425	37.2	37.86	815,446	-0.94%
2026-09-28	36.26	38.73	36.1	38.22	1,053,735	+4.17%
2026-09-25	36.74	36.985	36.16	36.69	487,290	-0.14%
2026-09-24	37.46	37.78	35.59	36.74	1,273,616	-1.92%
2026-09-23	39.74	39.88	37	37.46	2,238,181	-5.67%
2026-09-22	39.11	40	38.93	39.71	745,786	+2.19%
2026-09-21	38.705	39	37.985	38.86	571,095	+1.17%
2026-09-18	38.88	39.245	38.15	38.41	2,492,502	-0.52%
2026-09-17	38.61	39.47	38.53	38.61	757,774	+2.33%
2026-09-16	37.71	38.46	37.24	37.73	639,913	+0.19%
2026-09-15	37.88	38.24	37.125	37.66	654,233	-0.97%
2026-09-14	38.5	39.33	37.74	38.03	524,743	+1.17%
2026-09-11	37.74	38.27	37.24	37.59	429,248	+0.37%
2026-09-10	37.85	38.405	37.37	37.45	547,790	-2.35%
2026-09-09	39.19	39.19	38.21	38.35	488,550	-1.26%
2026-09-08	38.9	39.47	38.59	38.84	805,960	-2.56%
2026-09-04	39.55	40.07	39.42	39.86	448,007	-0.28%
2026-09-03	40.41	40.665	39.56	39.97	567,895	-0.50%
2026-09-02	40.2	41.48	39.58	40.17	765,285	+0.55%
2026-09-01	39.85	40.2	38.9	39.95	587,802	-0.37%
2026-08-31	39.74	40.32	39.43	40.1	977,808	-0.02%
2026-08-28	41.14	41.635	40.04	40.11	714,065	-3.97%
2026-08-27	41.63	42.095	40.965	41.77	534,405	+0.46%
2026-08-26	42.26	42.325	41.09	41.58	724,900	-2.12%
2026-08-25	40.88	42.68	40.06	42.48	1,022,216	+6.09%
2026-08-24	39.73	40.46	39.12	40.04	786,770	+0.93%
2026-08-21	39.34	40.56	39.31	39.67	860,570	+1.43%
2026-08-20	38.24	39.28	37.889	39.11	1,634,020	+0.62%
2026-08-19	39.01	39.3	37.84	38.87	931,923	+2.48%
2026-08-18	36.41	37.975	36.388	37.93	629,485	+3.80%
2026-08-17	36.04	36.82	35.8	36.54	427,842	+0.66%
2026-08-14	36.68	36.68	35.66	36.3	435,255	-1.04%
2026-08-13	36.915	37.63	36.615	36.68	466,192	-0.76%
2026-08-12	36.75	37.2	36.46	36.96	508,831	+0.33%
2026-08-11	36.48	37.353	36.025	36.84	488,601	+0.27%
2026-08-10	36.98	37.48	36.175	36.74	717,236	-0.76%
2026-08-07	36.5	37.03	36.27	37.02	602,342	+2.15%
2026-08-06	36.07	36.915	36	36.24	497,723	+0.55%
2026-08-05	36.27	36.97	35.781	36.04	1,004,923	-0.19%
2026-08-04	36.295	36.72	35.21	36.11	1,250,312	+2.01%
2026-08-03	35.13	35.99	34.56	35.4	395,795	-0.28%
2026-07-31	36.37	36.63	35.29	35.5	481,985	-2.47%
2026-07-30	35.5	36.48	35.2	36.4	740,715	+2.28%
2026-07-29	36.11	36.5	35.42	35.59	992,833	-1.58%
2026-07-28	36.77	36.98	35.55	36.16	655,270	-1.66%
2026-07-27	36.36	37.06	35.17	36.77	1,172,729	+3.87%
2026-07-24	36.9	37.9	35.27	35.4	901,710	-2.29%
2026-07-23	34.7	36.39	34.01	36.23	847,692	+3.51%
2026-07-22	35.68	35.83	34.92	35	564,234	-2.75%
2026-07-21	35.47	36.17	35.47	35.99	602,019	+1.52%
2026-07-20	36.16	36.55	35.42	35.45	645,058	-1.56%
2026-07-17	35.19	36.73	35.11	36.01	938,875	+0.22%
2026-07-16	36.56	36.85	35.395	35.93	822,865	-2.20%
2026-07-15	36.53	37.01	36.19	36.74	580,359	+0.25%
2026-07-14	36.83	36.83	36.09	36.65	1,214,533	+1.38%
2026-07-13	36.43	36.48	35.435	36.15	653,487	-2.27%
2026-07-10	37.01	37.42	35.92	36.99	677,503	-0.78%
2026-07-09	37.72	38.46	37.24	37.28	983,833	-1.79%
2026-07-08	39.88	40.095	37.65	37.96	1,437,646	-6.29%
2026-07-07	39.23	40.58	38.63	40.51	1,507,036	+2.90%
2026-07-06	37.86	39.505	37.755	39.37	1,789,188	+4.57%
2026-07-02	36.43	37.74	36.04	37.65	1,264,355	+4.09%
2026-07-01	37.57	37.63	35.78	36.17	1,307,337	-2.95%
2026-06-30	36.43	37.44	34.84	37.27	1,590,785	+1.97%
2026-06-29	36.48	37.14	35.96	36.55	1,040,659	-0.52%
2026-06-26	36.6	37.02	36.02	36.74	3,681,144	+1.24%
2026-06-25	36.065	38.21	36	36.29	1,205,387	+0.03%
2026-06-24	35.47	37.18	35.11	36.28	2,256,224	+3.92%
2026-06-23	34	35.62	33.81	34.91	1,743,725	+1.99%
2026-06-22	31.84	34.48	31.81	34.23	1,670,892	+9.61%
2026-06-18	31.845	32.34	30.65	31.23	2,018,517	-0.10%
2026-06-17	30.78	31.7	30.455	31.26	937,775	+2.26%
2026-06-16	30.24	30.85	29.68	30.57	1,168,602	+1.12%
2026-06-15	29.44	30.78	29.355	30.23	1,247,939	+4.31%
2026-06-12	29.01	29.755	28.9	28.98	617,365	+0.49%
2026-06-11	27.785	29.54	27.365	28.84	1,361,788	+4.49%
2026-06-10	27.68	28.485	26.81	27.6	1,559,407	-1.67%
2026-06-09	30.34	31.95	27.86	28.07	4,244,130	-10.83%
2026-06-08	28.84	31.67	28.41	31.48	2,580,752	+11.28%
2026-06-05	29.22	29.595	28.19	28.29	710,928	-3.18%
2026-06-04	28.83	29.59	28.83	29.22	687,713	+2.89%
2026-06-03	27.78	28.64	27.66	28.4	1,067,257	+1.90%
2026-06-02	28.58	28.84	27.78	27.87	948,130	-3.70%
2026-06-01	29.38	29.78	28.39	28.94	873,015	-1.80%
2026-05-29	29.34	29.83	29.14	29.47	1,097,920	+0.44%
2026-05-28	29.34	29.43	28.75	29.34	584,584	+0.20%
2026-05-27	29.44	29.97	29.25	29.28	577,200	-0.24%
2026-05-26	29.15	29.495	28.58	29.35	591,184	+0.86%
2026-05-22	29.34	29.9	29.06	29.1	450,525	-1.49%
2026-05-21	29.36	29.868	29.06	29.54	642,481	-0.37%
2026-05-20	28.65	29.84	28.56	29.65	739,104	+4.70%
2026-05-19	28.32	29.38	27.82	28.32	793,200	+0.00%
2026-05-18	28.45	29.19	27.785	28.32	907,105	+0.39%
2026-05-15	28.59	29.18	27.88	28.21	867,842	-2.18%
2026-05-14	29.15	29.455	28.35	28.84	750,065	-0.21%
2026-05-13	28.065	28.972	27.75	28.9	978,503	+2.77%
2026-05-12	28.26	28.44	27.66	28.12	726,865	-0.04%