IDYA
IDEAYA BIOSCIENC (IDYA)
NASDAQ
$39.69+$0.02 (+0.05%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $3.8B
    Market Cap
  • 57.92%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +10.23%
    Low Price$35.40
    High Price$39.67
  • 3 Months
    +34.29%
    Low Price$27.60
    High Price$40.51
  • 1 Year
    +57.92%
    Low Price$23.39
    High Price$40.51
Date
Open
High
Low
Close
Change (%)
Volume
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
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