Ideaya Biosciences Inc (IDYA) Historical Stock Data
33.26 ↓0.47 (-1.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IDYA is up 0.40% a day on average. There have been 16 days where Ideaya Biosciences Inc closed green and 14 days where IDYA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 33.87 | 33.26 | ↓$0.61 (-1.80%) | 33.11 | 34.33 | 0.93M |
| 2025-12-17 | 33.70 | 33.73 | ↑$0.03 (0.09%) | 33.42 | 34.16 | 0.99M |
| 2025-12-16 | 33.49 | 33.81 | ↑$0.32 (0.96%) | 33.27 | 34.08 | 726.98K |
| 2025-12-15 | 34.02 | 33.37 | ↓$0.65 (-1.91%) | 33.10 | 34.45 | 0.94M |
| 2025-12-12 | 33.77 | 34.02 | ↑$0.25 (0.74%) | 33.12 | 34.25 | 845.84K |
| 2025-12-11 | 33.98 | 33.56 | ↓$0.42 (-1.24%) | 33.33 | 34.46 | 585.63K |
| 2025-12-10 | 34.15 | 33.64 | ↓$0.51 (-1.49%) | 33.12 | 34.98 | 0.99M |
| 2025-12-09 | 34.99 | 34.08 | ↓$0.91 (-2.60%) | 33.95 | 35.57 | 1.03M |
| 2025-12-08 | 35.70 | 35.34 | ↓$0.36 (-1.01%) | 35.31 | 37.08 | 1.47M |
| 2025-12-05 | 36.00 | 35.87 | ↓$0.13 (-0.36%) | 35.39 | 36.44 | 712.22K |
| 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 |
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.