IDYA - IDEAYA Biosciences, Inc.
31.83
-1.770 -5.561%
Share volume: 1,391,884
Last Updated: 04-21-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.15%
PREVIOUS CLOSE
CHG
CHG%
$33.60
-1.77
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $33.50 | $33.50 | $33.56 | $33.56 | $31.26 | $31.26 | $31.83 | $31.83 | 1,391,884 | $1,391,884.00 |
| 04-20-2026 | $33.72 | $33.72 | $34.04 | $34.04 | $33.09 | $33.09 | $33.60 | $33.60 | 843,919 | $843,919.00 |
| 04-17-2026 | $32.96 | $32.96 | $34.67 | $34.67 | $32.63 | $32.63 | $33.91 | $33.91 | 1,613,402 | $1,613,402.00 |
| 04-16-2026 | $32.17 | $32.17 | $32.74 | $32.74 | $32.00 | $32.00 | $32.51 | $32.51 | 1,248,346 | $1,248,346.00 |
| 04-15-2026 | $32.57 | $32.57 | $32.84 | $32.84 | $31.00 | $31.00 | $32.18 | $32.18 | 2,158,380 | $2,158,380.00 |
| 04-14-2026 | $33.37 | $33.37 | $33.69 | $33.69 | $30.71 | $30.71 | $32.35 | $32.35 | 3,809,355 | $3,809,355.00 |
| 04-13-2026 | $34.92 | $34.92 | $38.10 | $38.10 | $31.20 | $31.20 | $32.82 | $32.82 | 10,039,159 | $10,039,159.00 |
| 04-10-2026 | $30.90 | $30.90 | $31.32 | $31.32 | $30.18 | $30.18 | $30.50 | $30.50 | 1,474,977 | $1,474,977.00 |
| 04-09-2026 | $30.83 | $30.83 | $31.52 | $31.52 | $30.53 | $30.53 | $31.00 | $31.00 | 1,416,267 | $1,416,267.00 |
| 04-08-2026 | $31.96 | $31.96 | $32.30 | $32.30 | $30.22 | $30.22 | $30.96 | $30.96 | 1,704,620 | $1,704,620.00 |