IDEAYA Biosciences Inc (IDYA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.09 | 2.648202138 | 41.16 | 44.11 | 40.6018 | 727026 | 42.49318796 | CS |
| 4 | 7.3 | 20.886981402 | 34.95 | 44.11 | 32.8306 | 1276853 | 39.49712922 | CS |
| 12 | -0.07 | -0.165406427221 | 42.32 | 44.15 | 32.8306 | 1005647 | 38.96804241 | CS |
| 26 | 0.06 | 0.142213794738 | 42.19 | 47.735 | 32.8306 | 842917 | 41.0021323 | CS |
| 52 | 20.59 | 95.0600184672 | 21.66 | 47.735 | 21.22 | 844363 | 36.14403027 | CS |
| 156 | 18.04 | 74.5146633622 | 24.21 | 47.735 | 8.14 | 562025 | 26.79578445 | CS |
| 260 | 35.3 | 507.913669065 | 6.95 | 47.735 | 2.95 | 395710 | 25.01027328 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 42.25 | -0.14 | -0.33 | 42.72 | 43.405 | 41.82 | 611000 |
| 1722033300 | 42.39 | 0.1 | 0.24 | 43.15 | 44.11 | 42.3 | 609047 |
| 1721946900 | 42.29 | 0.08 | 0.19 | 42.21 | 43.18 | 42.03 | 759229 |
| 1721860500 | 42.21 | -0.69 | -1.60 | 42.15 | 43.96 | 42.15 | 894241 |
| 1721774100 | 42.895 | 0.16 | 0.36 | 42.7 | 43.63 | 42.185 | 848859 |
| 1721687700 | 42.74 | 1.85 | 4.52 | 41.16 | 42.83 | 40.6018 | 523755 |
| 1721428500 | 40.89 | -0.22 | -0.54 | 41.39 | 42.23 | 40.77 | 400871 |
| 1721342100 | 41.11 | 0.4 | 0.98 | 40.53 | 41.87 | 40.2834 | 922370 |
| 1721255700 | 40.71 | -1.94 | -4.55 | 42.25 | 42.72 | 40.21 | 861619 |
| 1721169300 | 42.65 | 1.3 | 3.14 | 41.9 | 43.81 | 41.43 | 1065688 |
| 1721082900 | 41.35 | 1.35 | 3.38 | 40.53 | 41.41 | 39.95 | 1041915 |
| 1720823700 | 40 | 0.38 | 0.96 | 40.3 | 41.19 | 39.53 | 2188566 |
| 1720737300 | 39.62 | 2.3 | 6.16 | 38.68 | 41.01 | 38.07 | 1967929 |
| 1720650900 | 37.32 | -1.3 | -3.37 | 36.75 | 37.61 | 36 | 3791005 |
| 1720564500 | 38.62 | -0.89 | -2.25 | 39.93 | 41.28 | 38.55 | 946361 |
| 1720478100 | 39.51 | 5.25 | 15.32 | 39.28 | 41.33 | 35.58 | 5176062 |
| 1720218900 | 34.26 | 0.97 | 2.91 | 33.18 | 34.55 | 32.830599 | 532164 |
| 1720040640 | 33.29 | -0.43 | -1.28 | 33.93 | 33.94 | 33.13 | 278290 |
| 1719959700 | 33.72 | -2.2 | -6.12 | 35.8 | 36.04 | 33.38 | 858550 |
| 1719873300 | 35.92 | 1.55 | 4.51 | 34.95 | 36.02 | 34.64 | 593684 |
| 1719614100 | 34.37 | 0 | 0.00 | 34.37 | 34.37 | 34.37 | 0 |
| 1719527700 | 34.37 | -0.51 | -1.46 | 34.5 | 35.09 | 34.19 | 862475 |
| 1719441300 | 34.88 | -1.24 | -3.43 | 36 | 36 | 34.76 | 844758 |
| 1719354900 | 36.12 | -0.88 | -2.38 | 36.83 | 37.67 | 36.01 | 667973 |
| 1719268500 | 37 | 0.01 | 0.03 | 37.255 | 37.52 | 36.615 | 663727 |
| 1719009300 | 36.99 | 0.72 | 1.99 | 36.57 | 37.025 | 36.04 | 1940227 |
| 1718922900 | 36.27 | -1 | -2.68 | 37.28 | 37.335 | 36.01 | 973263 |
| 1718750100 | 37.27 | -0.29 | -0.77 | 37.51 | 37.75 | 37.12 | 758578 |
| 1718663700 | 37.56 | -0.55 | -1.44 | 38.04 | 38.49 | 37.46 | 653787 |
| 1718404500 | 38.11 | -0.82 | -2.11 | 38.41 | 38.86 | 37.82 | 524927 |
| 1718318100 | 38.93 | -0.48 | -1.22 | 39.41 | 40.65 | 38.88 | 755808 |
| 1718231700 | 39.41 | 1.83 | 4.87 | 39.88 | 40.37 | 38.76 | 769199 |
| 1718145300 | 37.58 | -0.75 | -1.96 | 37.82 | 38.345 | 36.85 | 606705 |
| 1718058900 | 38.33 | 0.32 | 0.84 | 37.61 | 38.74 | 37.27 | 914620 |
| 1717799700 | 38.01 | -1.62 | -4.09 | 39.39 | 39.435 | 37.39 | 825896 |
| 1717713300 | 39.63 | -0.03 | -0.08 | 39.67 | 39.97 | 38.755 | 497699 |
| 1717626900 | 39.66 | 1.05 | 2.72 | 39.17 | 39.92 | 38.67 | 878207 |
| 1717540500 | 38.61 | -0.28 | -0.72 | 39.47 | 40.095 | 38.47 | 1040117 |
| 1717454100 | 38.89 | 2.34 | 6.40 | 37.52 | 40.08 | 36.77 | 1153887 |
| 1717194900 | 36.55 | 0.76 | 2.12 | 35.94 | 37.4141 | 35.87 | 973584 |
| 1717108500 | 35.79 | -0.12 | -0.33 | 36.32 | 36.48 | 35.58 | 903074 |
| 1717022100 | 35.91 | -1.62 | -4.32 | 37 | 37.23 | 35.57 | 1151075 |
| 1716935700 | 37.53 | -0.18 | -0.48 | 36.84 | 38.35 | 35.95 | 1526122 |
| 1716590100 | 37.71 | -0.74 | -1.92 | 38.7 | 40.4 | 37.44 | 2126872 |
| 1716503700 | 38.45 | -2.93 | -7.08 | 41.58 | 41.58 | 38.23 | 1002939 |
| 1716417300 | 41.38 | 0.38 | 0.93 | 40.77 | 41.785 | 39.99 | 1284170 |
| 1716330900 | 41 | 0.68 | 1.69 | 40.28 | 42.2 | 39.9 | 1505818 |
| 1716244500 | 40.32 | -0.18 | -0.44 | 40.67 | 41.285 | 40.301 | 596585 |
| 1715985300 | 40.5 | -1.03 | -2.48 | 40.89 | 41.25 | 40.02 | 761255 |
| 1715898900 | 41.53 | -0.91 | -2.14 | 42.44 | 42.82 | 41.21 | 532228 |
| 1715812500 | 42.44 | 0.64 | 1.53 | 42.48 | 44.15 | 42.08 | 762107 |
| 1715726100 | 41.8 | 0.73 | 1.78 | 41.36 | 41.945 | 40.76 | 373266 |
| 1715639700 | 41.07 | -0.1 | -0.24 | 41.45 | 41.61 | 40.89 | 452226 |
| 1715380500 | 41.17 | 0.53 | 1.30 | 40.65 | 41.23 | 40 | 446904 |
| 1715294100 | 40.64 | -0.77 | -1.86 | 41.41 | 41.52 | 40.47 | 406392 |
| 1715207700 | 41.41 | -1.34 | -3.13 | 41.81 | 42.37 | 40.57 | 550931 |
| 1715121300 | 42.75 | -0.34 | -0.79 | 42.45 | 43.81 | 41.7 | 933334 |
| 1715034900 | 43.09 | 0.91 | 2.16 | 42.32 | 43.29 | 41.775 | 435280 |
| 1714775700 | 42.18 | 0.69 | 1.66 | 42.27 | 43 | 42 | 356005 |
| 1714689300 | 41.49 | 0.31 | 0.75 | 41.86 | 42.13 | 40.91 | 473017 |
| 1714602900 | 41.18 | 0.52 | 1.29 | 40.81 | 42.445 | 40.46 | 1134493 |
| 1714516500 | 40.655 | 0.01 | 0.01 | 40.47 | 41.23 | 39.975 | 724351 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
