Ideaya Biosciences Inc (IDYA) Historical Stock Data
39.94 ↑1.32 (3.42%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IDYA is down -0.30% a day on average. There have been 12 days where Ideaya Biosciences Inc closed green and 18 days where IDYA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-26 | 42.79 | 42.51 | ↓$0.28 (-0.65%) | 42.13 | 43.23 | 695.75K |
| 2024-03-25 | 42.78 | 42.31 | ↓$0.47 (-1.10%) | 42.22 | 43.69 | 670.37K |
| 2024-03-22 | 45.32 | 43.03 | ↓$2.29 (-5.05%) | 42.99 | 45.32 | 582.97K |
| 2024-03-21 | 45.84 | 45.63 | ↓$0.21 (-0.46%) | 45.23 | 46.40 | 0.97M |
| 2024-03-20 | 44.02 | 44.81 | ↑$0.79 (1.79%) | 42.71 | 44.89 | 633.63K |
| 2024-03-19 | 43.35 | 44.31 | ↑$0.96 (2.21%) | 42.83 | 45.30 | 704.69K |
| 2024-03-18 | 43.90 | 43.46 | ↓$0.44 (-1.00%) | 43.21 | 44.44 | 889.10K |
| 2024-03-15 | 44.49 | 44.30 | ↓$0.19 (-0.43%) | 43.84 | 45.41 | 2.11M |
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