IDYA - IDEAYA Biosciences, Inc.
33.19
0.160 0.482%
Share volume: 687,813
Last Updated: 03-06-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.26%
PREVIOUS CLOSE
CHG
CHG%
$33.03
0.16
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $32.32 | $32.32 | $33.27 | $33.27 | $31.90 | $31.90 | $33.19 | $33.19 | 687,813 | $687,813.00 |
| 03-05-2026 | $34.13 | $34.13 | $34.19 | $34.19 | $32.88 | $32.88 | $33.03 | $33.03 | 664,636 | $664,636.00 |
| 03-04-2026 | $34.58 | $34.58 | $35.02 | $35.02 | $34.06 | $34.06 | $34.68 | $34.68 | 760,659 | $760,659.00 |
| 03-03-2026 | $35.30 | $35.30 | $35.68 | $35.68 | $33.86 | $33.86 | $34.31 | $34.31 | 1,960,578 | $1,960,578.00 |
| 03-02-2026 | $31.81 | $31.81 | $33.59 | $33.59 | $31.19 | $31.19 | $33.04 | $33.04 | 858,009 | $858,009.00 |
| 02-27-2026 | $31.65 | $31.65 | $32.36 | $32.36 | $31.63 | $31.63 | $32.20 | $32.20 | 753,277 | $753,277.00 |
| 02-26-2026 | $31.67 | $31.67 | $32.20 | $32.20 | $31.00 | $31.00 | $31.90 | $31.90 | 788,784 | $788,784.00 |
| 02-25-2026 | $32.21 | $32.21 | $32.95 | $32.95 | $31.58 | $31.58 | $31.67 | $31.67 | 810,261 | $810,261.00 |
| 02-24-2026 | $32.09 | $32.09 | $32.88 | $32.88 | $31.55 | $31.55 | $32.07 | $32.07 | 730,416 | $730,416.00 |
| 02-23-2026 | $32.04 | $32.04 | $33.31 | $33.31 | $31.45 | $31.45 | $32.11 | $32.11 | 750,832 | $750,832.00 |