IDEAYA Biosciences, Inc. (IDYA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

39.90

+1.28

(+3.31%)

As of 03:13PM EDT. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	38.90	40.33	38.17	39.90	39.90	396,386
25 Apr 2024	39.06	39.93	37.81	38.62	38.62	734,700
24 Apr 2024	39.13	40.31	38.96	39.85	39.85	1,369,700
23 Apr 2024	38.00	39.53	38.00	39.02	39.02	486,200
22 Apr 2024	37.61	38.52	36.85	37.59	37.59	784,200
19 Apr 2024	37.38	38.30	36.58	37.13	37.13	726,200
18 Apr 2024	39.97	40.17	37.51	37.62	37.62	845,300
17 Apr 2024	41.40	41.44	39.81	40.17	40.17	496,400
16 Apr 2024	41.36	42.05	40.81	41.17	41.17	404,900
15 Apr 2024	41.92	42.68	40.97	41.51	41.51	339,900
12 Apr 2024	43.30	43.83	41.29	41.97	41.97	400,700
11 Apr 2024	42.67	43.60	42.20	43.46	43.46	533,800
10 Apr 2024	41.34	42.42	41.09	42.30	42.30	532,600
09 Apr 2024	42.11	42.71	41.70	42.57	42.57	579,400
08 Apr 2024	43.02	43.03	41.43	41.99	41.99	477,600
05 Apr 2024	41.37	42.65	40.70	42.51	42.51	386,100
04 Apr 2024	42.43	43.03	41.21	41.40	41.40	396,600
03 Apr 2024	40.97	42.16	40.77	42.15	42.15	482,800
02 Apr 2024	42.00	42.72	41.35	41.50	41.50	661,600
01 Apr 2024	43.84	44.25	42.37	42.52	42.52	636,500
28 Mar 2024	43.53	44.17	42.84	43.88	43.88	729,100
27 Mar 2024	42.90	43.55	42.54	43.31	43.31	634,600
26 Mar 2024	42.79	43.23	42.13	42.51	42.51	695,700
25 Mar 2024	42.78	43.69	42.22	42.31	42.31	670,400
22 Mar 2024	45.32	45.32	42.99	43.03	43.03	583,000
21 Mar 2024	45.84	46.40	45.23	45.63	45.63	967,400
20 Mar 2024	44.02	44.89	42.71	44.81	44.81	633,600
19 Mar 2024	43.35	45.30	42.83	44.31	44.31	704,700
18 Mar 2024	43.90	44.44	43.21	43.46	43.46	889,000
15 Mar 2024	44.49	45.41	43.84	44.30	44.30	2,110,500
14 Mar 2024	45.31	45.92	43.96	44.80	44.80	832,200
13 Mar 2024	44.78	45.77	44.38	45.71	45.71	535,200
12 Mar 2024	43.58	46.07	43.00	44.76	44.76	597,500
11 Mar 2024	45.49	45.66	43.44	43.58	43.58	677,300
08 Mar 2024	46.27	47.44	45.00	45.56	45.56	508,500
07 Mar 2024	46.59	46.99	45.18	45.23	45.23	814,100
06 Mar 2024	45.56	47.72	45.29	46.36	46.36	534,800
05 Mar 2024	46.47	46.94	44.66	44.83	44.83	516,700
04 Mar 2024	46.46	47.37	45.97	46.77	46.77	552,000
01 Mar 2024	44.75	46.97	44.75	46.22	46.22	742,500
29 Feb 2024	45.26	45.63	44.57	44.70	44.70	1,150,500
28 Feb 2024	44.81	45.38	44.27	44.57	44.57	787,800
27 Feb 2024	46.10	46.49	44.33	45.41	45.41	919,300
26 Feb 2024	45.77	46.95	45.52	46.18	46.18	654,200
23 Feb 2024	44.89	46.55	44.60	45.88	45.88	768,300
22 Feb 2024	44.59	45.67	44.13	44.55	44.55	852,700
21 Feb 2024	44.48	44.89	43.47	44.29	44.29	714,200
20 Feb 2024	46.62	47.19	42.82	44.01	44.01	674,500
16 Feb 2024	46.22	47.44	46.10	47.13	47.13	568,000
15 Feb 2024	46.86	47.74	46.38	46.44	46.44	801,300
14 Feb 2024	45.32	46.66	44.85	46.58	46.58	615,200
13 Feb 2024	45.04	45.97	44.44	44.75	44.75	829,800
12 Feb 2024	45.96	46.86	45.42	46.48	46.48	724,400
09 Feb 2024	45.60	46.41	44.63	45.89	45.89	757,800
08 Feb 2024	43.41	45.36	42.91	44.80	44.80	959,900
07 Feb 2024	43.20	43.94	42.39	43.51	43.51	734,500
06 Feb 2024	43.39	43.71	42.68	43.18	43.18	1,029,400
05 Feb 2024	43.90	44.13	42.83	43.59	43.59	956,700
02 Feb 2024	43.90	44.95	43.32	44.33	44.33	659,100
01 Feb 2024	43.66	45.00	43.49	44.53	44.53	906,400
31 Jan 2024	43.11	44.27	42.96	43.53	43.53	560,600
30 Jan 2024	44.18	44.18	42.30	43.27	43.27	569,500
29 Jan 2024	42.19	44.27	42.07	44.22	44.22	653,700
26 Jan 2024	42.71	42.72	41.86	42.19	42.19	601,400
25 Jan 2024	42.11	43.19	41.76	42.50	42.50	1,105,100
24 Jan 2024	42.97	42.97	41.47	41.54	41.54	751,800
23 Jan 2024	42.61	42.87	41.59	42.66	42.66	772,300
22 Jan 2024	41.03	42.80	40.53	42.47	42.47	3,830,700
19 Jan 2024	41.78	41.79	40.19	41.03	41.03	688,900
18 Jan 2024	40.91	41.63	40.21	41.50	41.50	747,900
17 Jan 2024	40.80	41.34	40.04	40.85	40.85	853,000
16 Jan 2024	39.60	40.88	39.30	40.52	40.52	1,301,100
12 Jan 2024	37.37	40.14	36.96	39.74	39.74	2,833,800
11 Jan 2024	36.75	37.25	35.66	36.93	36.93	4,714,600
10 Jan 2024	35.94	36.96	35.50	36.90	36.90	2,019,300
09 Jan 2024	36.17	36.67	35.35	35.89	35.89	948,800
08 Jan 2024	34.17	36.68	34.11	36.58	36.58	883,600
05 Jan 2024	34.17	34.42	33.46	34.30	34.30	381,800
04 Jan 2024	34.39	35.33	33.91	34.61	34.61	705,300
03 Jan 2024	35.28	35.28	34.01	34.20	34.20	667,400
02 Jan 2024	35.23	36.29	34.72	35.22	35.22	559,700
29 Dec 2023	35.88	36.51	35.54	35.58	35.58	759,100
28 Dec 2023	35.08	36.00	35.08	35.83	35.83	552,600
27 Dec 2023	35.25	35.91	34.90	35.34	35.34	714,800
26 Dec 2023	35.06	35.70	35.06	35.45	35.45	431,600
22 Dec 2023	33.79	34.98	33.79	34.66	34.66	686,600
21 Dec 2023	33.92	34.30	33.71	33.91	33.91	536,500
20 Dec 2023	34.56	34.78	33.34	33.55	33.55	791,000
19 Dec 2023	35.22	35.53	34.32	34.41	34.41	1,019,800
18 Dec 2023	34.85	35.35	34.16	35.08	35.08	1,537,400
15 Dec 2023	34.52	35.22	34.13	35.07	35.07	3,723,200
14 Dec 2023	33.06	34.24	32.56	34.22	34.22	1,366,500
13 Dec 2023	32.65	33.16	31.94	32.80	32.80	1,333,100
12 Dec 2023	31.20	32.49	31.00	32.44	32.44	780,800
11 Dec 2023	31.22	31.62	30.40	31.50	31.50	1,105,400
08 Dec 2023	31.39	32.13	30.81	30.89	30.89	895,700
07 Dec 2023	30.67	31.60	30.12	31.26	31.26	797,000
06 Dec 2023	31.35	31.62	30.54	30.59	30.59	572,500
05 Dec 2023	32.35	32.76	31.34	31.43	31.43	790,000
04 Dec 2023	31.60	32.70	31.16	32.41	32.41	957,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6539+0.0016(+0.25%)

OIL83.74+0.17(+0.20%)

GOLD2,350.10+7.60(+0.32%)

Bitcoin AUD97,884.71-967.50(-0.98%)

IDEAYA Biosciences, Inc. (IDYA)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6539
+0.0016(+0.25%)

OIL
83.74
+0.17(+0.20%)

GOLD
2,350.10
+7.60(+0.32%)

Bitcoin AUD
97,884.71
-967.50(-0.98%)