IDYA | IDEAYA BIOSCIENC | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

IDEAYA BIOSCIENC (IDYA)

NASDAQ

$37.62+$0.03 (+0.08%)

Price as of Sep 11, 2026 7:30 PM EDT

$3.6B
Market Cap
52.74%
1-Year Change
Biotechnology
Industry

1 Month
+2.04%

Low Price$36.30

High Price$42.48
3 Months
+30.34%

Low Price$30.23

High Price$42.48
1 Year
+52.74%

Low Price$24.44

High Price$42.48

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	37.74	38.27	37.24	37.59	+0.37%	429,248
09/10/2026	37.85	38.41	37.37	37.45	-2.35%	547,790
09/09/2026	39.19	39.19	38.21	38.35	-1.26%	488,550
09/08/2026	38.90	39.47	38.59	38.84	-2.56%	805,960
09/04/2026	39.55	40.07	39.42	39.86	-0.28%	448,007
09/03/2026	40.41	40.67	39.56	39.97	-0.50%	567,895
09/02/2026	40.20	41.48	39.58	40.17	+0.55%	765,285
09/01/2026	39.85	40.20	38.90	39.95	-0.37%	587,802
08/31/2026	39.74	40.32	39.43	40.10	-0.02%	977,925
08/28/2026	41.14	41.64	40.04	40.11	-3.97%	714,065
08/27/2026	41.63	42.10	40.97	41.77	+0.46%	534,405
08/26/2026	42.26	42.33	41.09	41.58	-2.12%	724,900
08/25/2026	40.88	42.68	40.06	42.48	+6.09%	1,022,216
08/24/2026	39.73	40.46	39.12	40.04	+0.93%	786,770
08/21/2026	39.34	40.56	39.31	39.67	+1.43%	860,570
08/20/2026	38.24	39.28	37.89	39.11	+0.62%	1,634,020
08/19/2026	39.01	39.30	37.84	38.87	+2.48%	931,923
08/18/2026	36.41	37.98	36.39	37.93	+3.80%	629,485
08/17/2026	36.04	36.82	35.80	36.54	+0.66%	427,842
08/14/2026	36.68	36.68	35.66	36.30	-1.04%	435,255
08/13/2026	36.92	37.63	36.62	36.68	-0.76%	466,192
08/12/2026	36.75	37.20	36.46	36.96	+0.33%	508,804
08/11/2026	36.48	37.35	36.03	36.84	+0.27%	488,601
08/10/2026	36.98	37.48	36.18	36.74	-0.76%	717,236
08/07/2026	36.50	37.03	36.27	37.02	+2.15%	602,342
08/06/2026	36.07	36.91	36.00	36.24	+0.55%	497,723
08/05/2026	36.27	36.97	35.78	36.04	-0.19%	1,004,923
08/04/2026	36.30	36.72	35.21	36.11	+2.01%	1,250,312
08/04/2026	-$1.22 Earnings
08/03/2026	35.13	35.99	34.56	35.40	-0.28%	395,795
07/31/2026	36.37	36.63	35.29	35.50	-2.47%	479,822
07/30/2026	35.50	36.48	35.20	36.40	+2.28%	740,715
07/29/2026	36.11	36.50	35.42	35.59	-1.58%	992,833
07/28/2026	36.77	36.98	35.55	36.16	-1.66%	655,270
07/27/2026	36.36	37.06	35.17	36.77	+3.87%	1,172,729
07/24/2026	36.90	37.90	35.27	35.40	-2.29%	901,710
07/23/2026	34.70	36.39	34.01	36.23	+3.51%	847,692
07/22/2026	35.68	35.83	34.92	35.00	-2.75%	564,234
07/21/2026	35.47	36.17	35.47	35.99	+1.52%	602,019
07/20/2026	36.16	36.55	35.42	35.45	-1.56%	645,058
07/17/2026	35.19	36.73	35.11	36.01	+0.22%	938,875
07/16/2026	36.56	36.85	35.40	35.93	-2.20%	822,865
07/15/2026	36.53	37.01	36.19	36.74	+0.25%	580,355
07/14/2026	36.83	36.83	36.09	36.65	+1.38%	1,135,584
07/13/2026	36.43	36.48	35.44	36.15	-2.27%	653,487
07/10/2026	37.01	37.42	35.92	36.99	-0.78%	677,503
07/09/2026	37.72	38.46	37.24	37.28	-1.79%	983,833
07/08/2026	39.88	40.10	37.65	37.96	-6.29%	1,437,646
07/07/2026	39.23	40.58	38.63	40.51	+2.90%	1,507,036
07/06/2026	37.86	39.51	37.76	39.37	+4.57%	1,789,188
07/02/2026	36.43	37.74	36.04	37.65	+4.09%	1,264,355
07/01/2026	37.57	37.63	35.78	36.17	-2.95%	1,307,041
06/30/2026	36.43	37.44	34.84	37.27	+1.97%	1,590,785
06/29/2026	36.48	37.14	35.96	36.55	-0.52%	1,040,659
06/26/2026	36.60	37.02	36.02	36.74	+1.24%	3,681,144
06/25/2026	36.07	38.21	36.00	36.29	+0.03%	1,205,387
06/24/2026	35.47	37.18	35.11	36.28	+3.92%	2,256,224
06/23/2026	34.00	35.62	33.81	34.91	+1.99%	1,743,725
06/22/2026	31.84	34.48	31.81	34.23	+9.61%	1,670,892
06/18/2026	31.85	32.34	30.65	31.23	-0.10%	2,018,517
06/17/2026	30.78	31.70	30.46	31.26	+2.26%	937,775
06/16/2026	30.24	30.85	29.68	30.57	+1.12%	1,168,602
06/15/2026	29.44	30.78	29.36	30.23	+4.31%	1,247,939
06/12/2026	29.01	29.76	28.90	28.98	+0.49%	617,365
06/11/2026	27.79	29.54	27.37	28.84	+4.49%	1,361,788
06/10/2026	27.68	28.49	26.81	27.60	-1.67%	1,559,407
06/09/2026	30.34	31.95	27.86	28.07	-10.83%	4,244,130
06/08/2026	28.84	31.67	28.41	31.48	+11.28%	2,580,752
06/05/2026	29.22	29.60	28.19	28.29	-3.18%	710,928
06/04/2026	28.83	29.59	28.83	29.22	+2.89%	687,713
06/03/2026	27.78	28.64	27.66	28.40	+1.90%	1,067,242
06/02/2026	28.58	28.84	27.78	27.87	-3.70%	948,130
06/01/2026	29.38	29.78	28.39	28.94	-1.80%	873,015
05/29/2026	29.34	29.83	29.14	29.47	+0.44%	1,097,920
05/28/2026	29.34	29.43	28.75	29.34	+0.20%	584,584
05/27/2026	29.44	29.97	29.25	29.28	-0.24%	577,200
05/26/2026	29.15	29.50	28.58	29.35	+0.86%	591,184
05/22/2026	29.34	29.90	29.06	29.10	-1.49%	450,525
05/21/2026	29.36	29.87	29.06	29.54	-0.37%	642,481
05/20/2026	28.65	29.84	28.56	29.65	+4.70%	739,104
05/19/2026	28.32	29.38	27.82	28.32	0.00%	793,200
05/18/2026	28.45	29.19	27.79	28.32	+0.39%	907,105
05/15/2026	28.59	29.18	27.88	28.21	-2.18%	867,842
05/14/2026	29.15	29.46	28.35	28.84	-0.21%	750,065
05/13/2026	28.07	28.97	27.75	28.90	+2.77%	978,503
05/12/2026	28.26	28.44	27.66	28.12	-0.04%	726,865
05/11/2026	28.50	29.50	28.00	28.13	-0.67%	1,085,121
05/08/2026	28.20	28.64	28.01	28.32	+0.28%	545,766
05/07/2026	28.13	28.53	27.96	28.24	-1.74%	967,991
05/06/2026	28.24	28.79	27.83	28.74	-0.21%	898,915
05/05/2026	28.12	29.18	27.94	28.80	-0.35%	646,366
05/05/2026	-$1.11 Earnings
05/04/2026	28.00	29.15	27.89	28.90	+2.52%	990,648
05/01/2026	29.02	29.40	28.16	28.19	-3.13%	896,480
04/30/2026	28.48	29.18	28.25	29.10	+3.74%	946,678
04/29/2026	28.51	29.15	27.97	28.05	-3.41%	1,005,697
04/28/2026	29.82	30.23	29.02	29.04	-1.49%	770,024
04/27/2026	30.50	31.31	29.35	29.48	-4.07%	961,426
04/24/2026	30.54	30.89	29.88	30.73	+0.10%	649,104
04/23/2026	31.38	31.76	30.09	30.70	-3.06%	1,311,326