Ideaya Biosciences Inc (IDYA) Historical Stock Data
36.01 ↑1.67 (4.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IDYA is up 0.83% a day on average. There have been 17 days where Ideaya Biosciences Inc closed green and 13 days where IDYA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 34.32 | 36.01 | ↑$1.69 (4.92%) | 34.00 | 36.61 | 1.47M |
| 2025-12-03 | 33.75 | 34.34 | ↑$0.59 (1.75%) | 33.14 | 34.76 | 1.52M |
| 2025-12-02 | 34.62 | 33.69 | ↓$0.93 (-2.69%) | 33.42 | 34.72 | 546.94K |
| 2025-12-01 | 35.39 | 34.31 | ↓$1.08 (-3.05%) | 34.07 | 35.62 | 607.66K |
| 2025-11-28 | 36.12 | 35.62 | ↓$0.50 (-1.38%) | 35.21 | 36.18 | 617.40K |
| 2025-11-26 | 35.48 | 35.88 | ↑$0.40 (1.13%) | 35.21 | 36.55 | 1.11M |
| 2025-11-25 | 34.65 | 35.49 | ↑$0.84 (2.42%) | 34.50 | 36.00 | 1.07M |
| 2025-11-24 | 34.54 | 34.67 | ↑$0.13 (0.38%) | 34.31 | 35.12 | 674.79K |
| 2025-11-21 | 33.22 | 33.99 | ↑$0.77 (2.32%) | 32.50 | 34.44 | 587.46K |
| 2025-11-20 | 33.79 | 33.16 | ↓$0.63 (-1.86%) | 33.01 | 34.66 | 1M |
| 2025-11-19 | 33.20 | 33.13 | ↓$0.07 (-0.21%) | 32.97 | 34.03 | 0.93M |
| 2025-11-18 | 33.25 | 33.71 | ↑$0.46 (1.38%) | 32.96 | 34.20 | 735.21K |
| 2025-11-17 | 31.99 | 33.34 | ↑$1.35 (4.22%) | 31.70 | 34.61 | 0.97M |
| 2025-11-14 | 31.47 | 32.14 | ↑$0.68 (2.15%) | 31.15 | 33.16 | 1.06M |
| 2025-11-13 | 31.57 | 31.82 | ↑$0.25 (0.79%) | 31.45 | 32.46 | 0.96M |
| 2025-11-12 | 31.98 | 31.95 | ↓$0.03 (-0.09%) | 31.43 | 32.69 | 883.38K |
| 2025-11-11 | 30.86 | 32.01 | ↑$1.15 (3.73%) | 30.26 | 32.24 | 1.03M |
| 2025-11-10 | 30.94 | 30.89 | ↓$0.05 (-0.16%) | 30.37 | 31.56 | 674.70K |
| 2025-11-07 | 29.44 | 30.24 | ↑$0.80 (2.72%) | 28.84 | 30.45 | 0.93M |
| 2025-11-06 | 29.19 | 29.85 | ↑$0.66 (2.26%) | 29.06 | 30.04 | 1.01M |
| 2025-11-05 | 30.62 | 29.66 | ↓$0.96 (-3.14%) | 28.99 | 30.85 | 0.93M |
| 2025-11-04 | 30.78 | 30.48 | ↓$0.30 (-0.97%) | 29.77 | 31.30 | 1.05M |
| 2025-11-03 | 31.76 | 31.36 | ↓$0.40 (-1.26%) | 30.57 | 32.02 | 1.03M |
| 2025-10-31 | 31.54 | 31.86 | ↑$0.32 (1.01%) | 30.94 | 32.14 | 1.03M |
| 2025-10-30 | 31.75 | 31.60 | ↓$0.15 (-0.47%) | 31.59 | 32.79 | 690.23K |
| 2025-10-29 | 33.12 | 32.18 | ↓$0.94 (-2.84%) | 31.85 | 33.16 | 897.25K |
| 2025-10-28 | 32.58 | 33.19 | ↑$0.61 (1.87%) | 32.39 | 33.64 | 1.39M |
| 2025-10-27 | 29.50 | 32.37 | ↑$2.87 (9.73%) | 29.07 | 32.45 | 2.06M |
| 2025-10-24 | 28.69 | 29.18 | ↑$0.49 (1.71%) | 28.38 | 29.52 | 864.19K |
| 2025-10-23 | 28.88 | 28.42 | ↓$0.46 (-1.59%) | 28.17 | 29.02 | 774.35K |
Create an account or log in to view more rows.
$IDYA If options never existed
what do you think this stock would be trading at?
$IDYA hopefully next week...
$IDYA I bought the dip
$IDYA If options never existed
what do you think this stock would be trading at?
$IDYA now I buy
$IDYA HOLDING LONG AND STRONG!!!
$IDYA yeeeeeee haw
$IDYA Mindset is key
$IDYA oh my!
$IDYA I already know
tomorrow the bulls going to say "next week" just like every week.