IDEAYA Biosciences Inc (IDYA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.345 | -1.33307573416 | 25.88 | 27.15 | 24.475 | 1205469 | 25.53980498 | CS |
| 4 | -1.05 | -3.94959563664 | 26.585 | 28.65 | 24.475 | 939657 | 26.50649611 | CS |
| 12 | -6.185 | -19.498738966 | 31.72 | 32.67 | 24.475 | 884505 | 28.19351911 | CS |
| 26 | -11.72 | -31.4588645819 | 37.255 | 44.42 | 24.475 | 880682 | 33.15643056 | CS |
| 52 | -9.525 | -27.1677124929 | 35.06 | 47.735 | 24.475 | 862453 | 36.89374017 | CS |
| 156 | 2.245 | 9.63933018463 | 23.29 | 47.735 | 8.14 | 630580 | 27.78903969 | CS |
| 260 | 16.785 | 191.828571429 | 8.75 | 47.735 | 2.95 | 459427 | 26.03605474 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 25.38 | -0.23 | -0.90 | 25.49 | 25.85 | 25.09 | 932821 |
| 1734737700 | 25.61 | 0.82 | 3.31 | 24.57 | 26.49 | 24.51 | 2020991 |
| 1734651300 | 24.79 | -0.8 | -3.13 | 25.65 | 25.68 | 24.475 | 1018088 |
| 1734564900 | 25.59 | -0.74 | -2.81 | 26.26 | 27.15 | 25.175 | 1290998 |
| 1734478500 | 26.33 | 0.28 | 1.07 | 25.89 | 26.86 | 25.88 | 904661 |
| 1734392100 | 26.05 | 0.86 | 3.41 | 25.27 | 26.12 | 25.05 | 730688 |
| 1734132900 | 25.19 | -0.59 | -2.29 | 25.75 | 25.83 | 24.715 | 763263 |
| 1734046500 | 25.78 | -1.41 | -5.19 | 27.13 | 27.33 | 25.44 | 591631 |
| 1733960100 | 27.19 | -0.58 | -2.09 | 28.3 | 28.3 | 26.99 | 699632 |
| 1733873700 | 27.77 | 0.04 | 0.14 | 27.46 | 28.22 | 27.21 | 747451 |
| 1733787300 | 27.73 | -0.06 | -0.22 | 27.66 | 28.1818 | 27.41 | 650049 |
| 1733528100 | 27.79 | 1.42 | 5.38 | 26.56 | 28 | 26.56 | 558002 |
| 1733441700 | 26.37 | -1.98 | -6.98 | 28.56 | 28.56 | 26.31 | 812684 |
| 1733355300 | 28.35 | 1.69 | 6.34 | 26.56 | 28.65 | 26.4 | 1262182 |
| 1733268900 | 26.66 | -0.79 | -2.88 | 27.29 | 27.63 | 26.54 | 538498 |
| 1733182500 | 27.45 | 0.09 | 0.33 | 27.16 | 27.82 | 27.06 | 936459 |
| 1732917840 | 27.36 | 0.37 | 1.37 | 26.99 | 27.59 | 26.85 | 402265 |
| 1732750500 | 26.99 | 0.21 | 0.78 | 26.79 | 27.12 | 26.29 | 1336923 |
| 1732664100 | 26.78 | 0.24 | 0.90 | 26.45 | 27.37 | 26.02 | 1901727 |
| 1732577700 | 26.54 | -0.25 | -0.93 | 27.14 | 27.73 | 26.28 | 1502376 |
| 1732318500 | 26.79 | 0.19 | 0.71 | 26.64 | 27.5 | 26.3 | 2797144 |
| 1732232100 | 26.6 | 1.06 | 4.15 | 25.64 | 26.88 | 25.2 | 1776790 |
| 1732145700 | 25.54 | -0.32 | -1.24 | 25.67 | 26.05 | 25.35 | 545587 |
| 1732059300 | 25.86 | -0.33 | -1.26 | 26.04 | 26.56 | 25.75 | 1381767 |
| 1731972900 | 26.19 | -0.45 | -1.69 | 26.86 | 27.08 | 25.62 | 1074122 |
| 1731713700 | 26.64 | -2.83 | -9.60 | 29.46 | 29.84 | 26.405 | 1197829 |
| 1731627300 | 29.47 | -1.02 | -3.35 | 30.52 | 30.52 | 29.31 | 723385 |
| 1731540900 | 30.49 | -0.49 | -1.58 | 31.02 | 31.73 | 30.42 | 472779 |
| 1731454500 | 30.98 | -1 | -3.13 | 31.61 | 32 | 30.9 | 540610 |
| 1731368100 | 31.98 | 0.7 | 2.24 | 31.96 | 32.67 | 31.685 | 602395 |
| 1731108900 | 31.28 | 1.29 | 4.30 | 29.85 | 31.49 | 29.77 | 696273 |
| 1731022500 | 29.99 | -0.42 | -1.38 | 30.41 | 30.62 | 29.795 | 505714 |
| 1730936100 | 30.41 | 0.83 | 2.81 | 31.73 | 31.73 | 29.68 | 1149699 |
| 1730849700 | 29.58 | -0.42 | -1.40 | 29.48 | 29.59 | 28.33 | 1119007 |
| 1730763300 | 30 | 1.4 | 4.90 | 28.83 | 30.5 | 28.04 | 1073816 |
| 1730500500 | 28.6 | 0.45 | 1.60 | 28.28 | 28.78 | 27.52 | 882719 |
| 1730414100 | 28.15 | -1.31 | -4.45 | 29.25 | 29.26 | 28.1 | 720947 |
| 1730327700 | 29.46 | -0.4 | -1.34 | 29.63 | 30 | 29.175 | 368496 |
| 1730241300 | 29.86 | -0.15 | -0.50 | 29.93 | 29.9399 | 29.215 | 407082 |
| 1730154900 | 30.01 | 0.71 | 2.42 | 29.74 | 31.17 | 29.66 | 688154 |
| 1729895700 | 29.3 | 0.1 | 0.34 | 29.16 | 30.37 | 28.1 | 1014230 |
| 1729809300 | 29.2 | -0.3 | -1.02 | 30.17 | 30.27 | 28.89 | 575812 |
| 1729722900 | 29.5 | -0.72 | -2.38 | 30.1 | 30.11 | 29.19 | 673307 |
| 1729636500 | 30.22 | -0.66 | -2.14 | 30.61 | 30.91 | 30.06 | 653908 |
| 1729550100 | 30.88 | 0.34 | 1.11 | 30.49 | 30.92 | 29.95 | 933377 |
| 1729290900 | 30.54 | -0.15 | -0.49 | 30.88 | 31.41 | 30.46 | 790812 |
| 1729204500 | 30.69 | -0.31 | -1.00 | 31.03 | 31.14 | 30.03 | 557263 |
| 1729118100 | 31 | 0.18 | 0.58 | 30.97 | 31.5 | 30.65 | 736669 |
| 1729031700 | 30.82 | 0.35 | 1.15 | 30.84 | 31.1 | 30.43 | 567008 |
| 1728945300 | 30.47 | -0.43 | -1.39 | 30.79 | 31.075 | 30.37 | 474638 |
| 1728686100 | 30.9 | 0.7 | 2.32 | 30.15 | 31.06 | 30 | 772083 |
| 1728599700 | 30.2 | 0.72 | 2.44 | 29.02 | 30.28 | 28.69 | 703869 |
| 1728513300 | 29.48 | -1.58 | -5.09 | 31.11 | 31.11 | 29.43 | 681673 |
| 1728426900 | 31.06 | 1.65 | 5.61 | 29.55 | 31.54 | 29.54 | 1217616 |
| 1728340500 | 29.41 | -0.56 | -1.87 | 29.83 | 29.865 | 29.26 | 517124 |
| 1728081300 | 29.97 | 0.72 | 2.46 | 29.39 | 30 | 29.05 | 638999 |
| 1727994900 | 29.25 | -2.45 | -7.73 | 31.57 | 31.76 | 29.185 | 889182 |
| 1727908500 | 31.7 | 0.97 | 3.16 | 30.42 | 31.84 | 29.755 | 828593 |
| 1727822100 | 30.73 | -0.95 | -3.00 | 31.72 | 31.82 | 30.52 | 1245666 |
| 1727735700 | 31.68 | 0.88 | 2.86 | 30.61 | 31.84 | 30.355 | 1034124 |
| 1727476500 | 30.8 | 0.3 | 0.98 | 30.75 | 31.21 | 30.3 | 720758 |
| 1727390100 | 30.5 | 0.13 | 0.43 | 30.62 | 31 | 30.17 | 913555 |
| 1727303700 | 30.37 | -1 | -3.19 | 31.72 | 31.82 | 29.7 | 1267691 |
| 1727217300 | 31.37 | -2.36 | -7.00 | 33.85 | 33.85 | 31.05 | 1747106 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
