Ideaya Biosciences Inc (IDYA) Historical Stock Data
41.41 ↓1.34 (-3.13%)
As of May 8, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, IDYA is down -0.03% a day on average. There have been 15 days where Ideaya Biosciences Inc closed green and 15 days where IDYA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 41.81 | 41.41 | ↓$0.40 (-0.96%) | 40.57 | 42.37 | 550.93K |
| 2024-05-07 | 42.45 | 42.75 | ↑$0.30 (0.71%) | 41.70 | 43.81 | 0.93M |
| 2024-05-06 | 42.32 | 43.09 | ↑$0.77 (1.82%) | 41.78 | 43.29 | 435.30K |
| 2024-05-03 | 42.27 | 42.18 | ↓$0.09 (-0.21%) | 42.00 | 43.00 | 356.01K |
| 2024-05-02 | 41.86 | 41.49 | ↓$0.37 (-0.88%) | 40.91 | 42.13 | 473.02K |
| 2024-05-01 | 40.81 | 41.18 | ↑$0.37 (0.91%) | 40.46 | 42.45 | 1.13M |
| 2024-04-30 | 40.47 | 40.65 | ↑$0.18 (0.44%) | 39.98 | 41.23 | 724.35K |
| 2024-04-29 | 39.98 | 40.65 | ↑$0.67 (1.68%) | 39.98 | 41.38 | 636.16K |
| 2024-04-26 | 38.90 | 39.94 | ↑$1.04 (2.67%) | 38.11 | 40.36 | 619.38K |
| 2024-04-25 | 39.06 | 38.62 | ↓$0.44 (-1.13%) | 37.81 | 39.93 | 734.66K |
| 2024-04-24 | 39.13 | 39.85 | ↑$0.72 (1.84%) | 38.96 | 40.31 | 1.37M |
| 2024-04-23 | 38.00 | 39.02 | ↑$1.02 (2.68%) | 38.00 | 39.53 | 486.22K |
| 2024-04-22 | 37.61 | 37.59 | ↓$0.02 (-0.05%) | 36.85 | 38.52 | 784.20K |
| 2024-04-19 | 37.38 | 37.13 | ↓$0.25 (-0.67%) | 36.58 | 38.30 | 726.23K |
| 2024-04-18 | 39.97 | 37.62 | ↓$2.35 (-5.88%) | 37.51 | 40.17 | 845.25K |
| 2024-04-17 | 41.40 | 40.17 | ↓$1.23 (-2.97%) | 39.81 | 41.45 | 496.44K |
| 2024-04-16 | 41.36 | 41.17 | ↓$0.19 (-0.46%) | 40.81 | 42.05 | 404.93K |
| 2024-04-15 | 41.92 | 41.51 | ↓$0.41 (-0.98%) | 40.97 | 42.68 | 339.86K |
| 2024-04-12 | 43.30 | 41.97 | ↓$1.33 (-3.07%) | 41.29 | 43.84 | 400.74K |
| 2024-04-11 | 42.67 | 43.46 | ↑$0.79 (1.85%) | 42.20 | 43.60 | 533.84K |
| 2024-04-10 | 41.34 | 42.30 | ↑$0.96 (2.32%) | 41.09 | 42.42 | 532.59K |
| 2024-04-09 | 42.11 | 42.57 | ↑$0.46 (1.09%) | 41.70 | 42.71 | 579.38K |
| 2024-04-08 | 43.02 | 41.99 | ↓$1.03 (-2.39%) | 41.43 | 43.03 | 477.59K |
| 2024-04-05 | 41.37 | 42.51 | ↑$1.14 (2.76%) | 40.70 | 42.65 | 386.13K |
| 2024-04-04 | 42.43 | 41.40 | ↓$1.03 (-2.43%) | 41.21 | 43.03 | 396.61K |
| 2024-04-03 | 40.97 | 42.15 | ↑$1.18 (2.88%) | 40.77 | 42.16 | 482.76K |
| 2024-04-02 | 42.00 | 41.50 | ↓$0.50 (-1.19%) | 41.35 | 42.72 | 661.62K |
| 2024-04-01 | 43.84 | 42.52 | ↓$1.32 (-3.01%) | 42.37 | 44.25 | 636.46K |
| 2024-03-28 | 43.53 | 43.88 | ↑$0.35 (0.80%) | 42.84 | 44.17 | 729.13K |
| 2024-03-27 | 42.90 | 43.31 | ↑$0.41 (0.96%) | 42.54 | 43.55 | 634.56K |
Create an account or log in to view more rows.
$IDYA pumped for what this week will bring
$IDYA rip and dip today bulls
$IDYA who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$IDYA where’s the WSB guys at? Still sleeping?
$IDYA TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$IDYA Don't like that...
$IDYA buying!
$IDYA pump up the volume
$IDYA I need a smoke after this trade
$IDYA always with good potential for a long term Hodl