IDYA | IDEAYA BIOSCIENC | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

IDEAYA BIOSCIENC (IDYA)

NASDAQ

$32.71+$0.96 (+3.02%)

Price as of Nov 11, 2026 7:30 PM EST

$3.1B
Market Cap
-0.81%
1-Year Change
Biotechnology
Industry

1 Month
-12.07%

Low Price$30.65

High Price$36.12
3 Months
-13.58%

Low Price$30.65

High Price$42.48
1 Year
-0.81%

Low Price$27.60

High Price$42.48

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	31.70	32.53	31.24	31.75	-0.87%	950,300
11/09/2026	31.65	32.33	30.92	32.03	+2.53%	884,957
11/06/2026	30.92	31.33	30.45	31.24	+1.92%	1,652,527
11/05/2026	32.24	32.56	30.60	30.65	-5.28%	1,238,185
11/04/2026	31.97	32.36	31.37	32.36	+3.29%	2,034,307
11/03/2026	31.58	32.49	31.08	31.33	-0.98%	1,892,402
11/03/2026	-$1.22 Earnings
11/02/2026	32.14	32.45	31.10	31.64	-1.00%	790,581
10/30/2026	32.76	33.50	31.70	31.96	-2.83%	838,033
10/29/2026	33.95	34.51	32.76	32.89	-3.15%	1,623,974
10/28/2026	33.02	34.28	32.80	33.96	+1.37%	994,243
10/27/2026	32.66	33.69	32.34	33.50	+1.89%	1,000,833
10/26/2026	35.31	35.31	32.52	32.88	-5.27%	1,188,206
10/23/2026	36.35	36.35	34.54	34.71	-3.90%	1,128,969
10/22/2026	35.02	36.20	35.02	36.12	+1.83%	603,063
10/21/2026	35.43	36.11	35.33	35.47	+0.31%	648,834
10/20/2026	33.93	35.63	33.74	35.36	+4.58%	962,258
10/19/2026	33.33	34.11	32.80	33.81	+2.92%	765,774
10/16/2026	33.97	33.97	32.72	32.85	-2.95%	655,707
10/15/2026	34.24	34.67	33.62	33.85	-0.03%	1,341,912
10/14/2026	34.38	34.84	33.62	33.86	-1.17%	1,059,863
10/13/2026	36.06	36.20	34.25	34.26	-4.99%	1,027,528
10/12/2026	35.98	36.42	35.66	36.06	-0.14%	441,478
10/09/2026	35.94	36.72	35.94	36.11	+0.14%	699,094
10/08/2026	35.85	36.32	35.10	36.06	-0.55%	548,732
10/07/2026	36.19	36.97	36.00	36.26	-1.01%	552,057
10/06/2026	38.23	38.57	36.11	36.63	-3.76%	802,454
10/05/2026	37.57	38.26	37.04	38.06	+1.87%	658,011
10/02/2026	38.52	38.54	37.00	37.36	-1.19%	585,761
10/01/2026	38.34	39.32	37.62	37.81	-1.59%	712,274
09/30/2026	38.11	39.39	37.76	38.42	+1.48%	1,016,445
09/29/2026	38.14	38.43	37.20	37.86	-0.94%	815,443
09/28/2026	36.26	38.73	36.10	38.22	+4.17%	1,053,702
09/25/2026	36.74	36.99	36.16	36.69	-0.14%	487,290
09/24/2026	37.46	37.78	35.59	36.74	-1.92%	1,273,615
09/23/2026	39.74	39.88	37.00	37.46	-5.67%	2,238,181
09/22/2026	39.11	40.00	38.93	39.71	+2.19%	745,786
09/21/2026	38.71	39.00	37.99	38.86	+1.17%	571,095
09/18/2026	38.88	39.25	38.15	38.41	-0.52%	2,492,502
09/17/2026	38.61	39.47	38.53	38.61	+2.33%	757,757
09/16/2026	37.71	38.46	37.24	37.73	+0.19%	639,913
09/15/2026	37.88	38.24	37.13	37.66	-0.97%	654,233
09/14/2026	38.50	39.33	37.74	38.03	+1.17%	524,743
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