IDYA
IDEAYA BIOSCIENC (IDYA)
NASDAQ
$34.94+$0.71 (+2.07%)
Price as of Jun 23, 2026 5:39 PM EDT
  • $3.2B
    Market Cap
  • 59.80%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +17.63%
    Low Price$27.60
    High Price$34.23
  • 3 Months
    +4.52%
    Low Price$27.60
    High Price$34.23
  • 1 Year
    +59.80%
    Low Price$21.02
    High Price$37.86
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
31.83
32.22
31.23
31.67
-0.50%
983,825
04/21/2026
33.50
33.56
31.26
31.83
-5.27%
1,392,093
04/20/2026
33.72
34.04
33.09
33.60
-0.91%
843,919
04/17/2026
32.96
34.67
32.63
33.91
+4.31%
1,613,402
04/16/2026
32.17
32.74
32.00
32.51
+1.03%
1,248,346
04/15/2026
32.57
32.84
31.00
32.18
-0.53%
2,158,380
04/14/2026
33.37
33.69
30.71
32.35
-1.43%
3,809,355
04/13/2026
34.92
38.10
31.20
32.82
+7.61%
10,039,159
04/10/2026
30.90
31.32
30.18
30.50
-1.61%
1,474,449
04/09/2026
30.83
31.52
30.53
31.00
+0.13%
1,416,058
04/08/2026
31.96
32.30
30.22
30.96
+0.16%
1,704,620
04/07/2026
32.55
32.84
30.39
30.91
-4.42%
1,441,396
04/06/2026
33.26
33.65
32.21
32.34
-1.22%
553,832
04/02/2026
32.02
33.45
31.91
32.74
+0.80%
694,227
04/01/2026
33.50
34.47
32.41
32.48
-2.52%
814,541
03/31/2026
32.06
33.67
31.78
33.32
+5.95%
1,173,739
03/30/2026
30.49
31.54
30.00
31.45
+3.25%
650,285
03/27/2026
31.90
32.05
30.36
30.46
-5.08%
693,957
03/26/2026
30.97
32.55
30.97
32.09
+2.23%
793,713
03/25/2026
30.89
31.76
30.84
31.39
+2.82%
854,316
03/24/2026
31.11
31.54
29.57
30.53
-3.51%
1,041,165
03/23/2026
32.73
32.91
30.20
31.64
-3.39%
2,005,310
03/20/2026
32.51
33.51
32.17
32.75
+0.46%
2,400,474
03/19/2026
32.78
33.37
32.50
32.60
-2.13%
671,017
03/18/2026
34.29
34.30
33.19
33.31
-2.80%
750,999
03/17/2026
34.63
35.27
34.27
34.27
-1.49%
957,934
03/16/2026
33.43
35.11
33.43
34.79
+5.14%
696,082
03/13/2026
33.22
34.02
32.15
33.09
+0.79%
812,928
03/12/2026
34.03
34.03
32.54
32.83
-3.58%
500,352
03/11/2026
34.39
34.75
33.67
34.05
-1.99%
457,448
03/10/2026
35.27
35.50
33.92
34.74
-0.97%
983,237
03/09/2026
33.35
35.26
33.32
35.08
+5.69%
934,894
03/06/2026
32.32
33.27
31.90
33.19
+0.48%
707,789
03/05/2026
34.13
34.19
32.88
33.03
-4.76%
664,636
03/04/2026
34.58
35.02
34.06
34.68
+1.08%
760,659
03/03/2026
35.30
35.68
33.86
34.31
+3.84%
1,960,578
03/02/2026
31.81
33.59
31.19
33.04
+2.61%
858,009
02/27/2026
31.65
32.36
31.63
32.20
+0.94%
753,277
02/26/2026
31.67
32.20
31.00
31.90
+0.73%
788,784
02/25/2026
32.21
32.95
31.58
31.67
-1.25%
810,261
02/24/2026
32.09
32.88
31.55
32.07
-0.12%
730,416
02/23/2026
32.04
33.31
31.45
32.11
+0.41%
750,832
02/20/2026
32.90
32.93
31.58
31.98
-2.80%
805,701
02/19/2026
31.06
33.03
30.81
32.90
+6.40%
1,118,833
02/18/2026
30.55
31.23
30.53
30.92
+0.52%
850,928
02/17/2026
29.94
31.28
29.47
30.76
+1.62%
781,000
02/17/2026
-$0.94 Earnings
02/13/2026
31.14
31.52
29.53
30.27
-3.97%
1,194,521
02/12/2026
32.05
32.18
30.74
31.52
-1.19%
636,707
02/11/2026
33.39
33.55
31.12
31.90
-4.06%
1,014,027
02/10/2026
32.39
33.63
31.90
33.25
+2.66%
1,396,412
02/09/2026
32.16
32.64
31.81
32.39
+0.68%
630,368
02/06/2026
32.68
33.00
31.86
32.17
+1.26%
985,320
02/05/2026
32.95
33.96
31.54
31.77
-4.54%
643,439
02/04/2026
34.59
34.59
32.88
33.28
-2.78%
810,777
02/03/2026
34.06
34.66
33.62
34.23
+0.50%
639,014
02/02/2026
32.19
34.42
32.19
34.06
+5.81%
879,839
01/30/2026
32.95
32.99
31.62
32.19
-2.42%
823,512