IDEAYA Biosciences (IDYA) Historical Prices

689 Followers

Time Period

Events

IDYA historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	31.78	32.91	31.35	32.72	32.72	+3.04%	793,849	0.90
Nov 10, 2026	31.70	32.53	31.24	31.75	31.75	+1.63%	950,300	1.08
Nov 09, 2026	31.65	32.33	30.92	32.03	32.03	+2.53%	884,957	1.01
Nov 06, 2026	30.92	31.33	30.45	31.24	31.24	+1.92%	1,652,526	1.93
Nov 05, 2026	32.24	32.56	30.60	30.65	30.65	-5.28%	1,237,235	1.46
Nov 04, 2026	31.97	32.36	31.37	32.36	32.36	+3.29%	2,033,564	2.47
Nov 03, 2026	31.58	32.49	31.08	31.33	31.33	-0.98%	1,888,003	2.36
Nov 02, 2026	32.14	32.45	31.10	31.64	31.64	-1.00%	789,934	0.98
Oct 30, 2026	32.76	33.50	31.70	31.96	31.96	-2.83%	838,031	1.03
Oct 29, 2026	33.95	34.51	32.76	32.89	32.89	-3.15%	1,623,946	2.05
Oct 28, 2026	33.02	34.28	32.80	33.96	33.96	+1.37%	994,243	1.27
Oct 27, 2026	32.66	33.69	32.34	33.50	33.50	+1.89%	1,000,832	1.28
Oct 26, 2026	35.31	35.31	32.52	32.88	32.88	-5.27%	1,187,983	1.53
Oct 23, 2026	36.35	36.35	34.54	34.71	34.71	-3.90%	1,128,963	1.47
Oct 22, 2026	35.02	36.20	35.02	36.12	36.12	+1.83%	603,128	0.78
Oct 21, 2026	35.43	36.11	35.33	35.47	35.47	+0.31%	651,835	0.83
Oct 20, 2026	33.93	35.63	33.74	35.36	35.36	+4.58%	962,258	1.23
Oct 19, 2026	33.33	34.11	32.80	33.81	33.81	+2.92%	766,368	0.99
Oct 16, 2026	33.97	33.97	32.72	32.85	32.85	-2.95%	655,118	0.84
Oct 15, 2026	34.24	34.67	33.62	33.85	33.85	-0.03%	1,341,912	1.75
Oct 14, 2026	34.38	34.84	33.62	33.86	33.86	-1.17%	1,059,874	1.39
Oct 13, 2026	36.06	36.20	34.25	34.26	34.26	-4.99%	1,025,146	1.35
Oct 12, 2026	35.98	36.42	35.66	36.06	36.06	-0.14%	441,478	0.58
Oct 09, 2026	35.94	36.72	35.94	36.11	36.11	+0.14%	699,094	0.91
Oct 08, 2026	35.85	36.32	35.10	36.06	36.06	-0.55%	548,732	0.71
Oct 07, 2026	36.19	36.97	36.00	36.26	36.26	-1.01%	552,057	0.71
Oct 06, 2026	38.23	38.57	36.11	36.63	36.63	-3.76%	802,454	1.03
Oct 05, 2026	37.57	38.26	37.04	38.06	38.06	+1.87%	658,005	0.83
Oct 02, 2026	38.52	38.54	37.00	37.36	37.36	-1.19%	579,047	0.72
Oct 01, 2026	38.34	39.32	37.62	37.81	37.81	-1.59%	711,980	0.87
Sep 30, 2026	38.11	39.39	37.76	38.42	38.42	+1.48%	1,016,445	1.26
Sep 29, 2026	38.14	38.43	37.20	37.86	37.86	-0.94%	815,446	1.00
Sep 28, 2026	36.26	38.73	36.10	38.22	38.22	+4.17%	1,053,735	1.29
Sep 25, 2026	36.74	36.99	36.16	36.69	36.69	-0.14%	487,290	0.58
Sep 24, 2026	37.46	37.78	35.59	36.74	36.74	-1.92%	1,273,616	1.53
Sep 23, 2026	39.74	39.88	37.00	37.46	37.46	-5.67%	2,238,181	2.62
Sep 22, 2026	39.11	40.00	38.93	39.71	39.71	+2.19%	745,786	0.87
Sep 21, 2026	38.71	39.00	37.99	38.86	38.86	+1.17%	571,095	0.64
Sep 18, 2026	38.88	39.25	38.15	38.41	38.41	-0.52%	2,492,502	2.85
Sep 17, 2026	38.61	39.47	38.53	38.61	38.61	+2.33%	757,771	0.85
Sep 16, 2026	37.71	38.46	37.24	37.73	37.73	+0.19%	639,913	0.70
Sep 15, 2026	37.88	38.24	37.13	37.66	37.66	-0.97%	654,233	0.71
Sep 14, 2026	38.50	39.33	37.74	38.03	38.03	+1.17%	524,743	0.57
Sep 11, 2026	37.74	38.27	37.24	37.59	37.59	+0.37%	429,248	0.46
Sep 10, 2026	37.85	38.41	37.37	37.45	37.45	-2.35%	547,790	0.58
Sep 09, 2026	39.19	39.19	38.21	38.35	38.35	-1.26%	488,550	0.51
Sep 08, 2026	38.90	39.47	38.59	38.84	38.84	-2.56%	805,960	0.83
Sep 07, 2026	39.55	40.07	39.42	39.86	39.86	0.00%	0	0.00
Sep 04, 2026	39.55	40.07	39.42	39.86	39.86	-0.28%	448,007	0.42
Sep 03, 2026	40.41	40.67	39.56	39.97	39.97	-0.50%	567,887	0.53

IDEAYA Biosciences historical prices

IDEAYA Biosciences (IDYA) Historical Prices

Become an Expert with TipRanks Premium