Ideaya Biosciences Inc (IDYA) Historical Stock Data
25.54 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IDYA is down -0.65% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 25.67 | 25.54 | ↓$0.13 (-0.51%) | 25.35 | 26.05 | 545.59K |
| 2024-11-19 | 26.04 | 25.86 | ↓$0.18 (-0.69%) | 25.75 | 26.56 | 1.38M |
| 2024-11-18 | 26.86 | 26.19 | ↓$0.67 (-2.49%) | 25.62 | 27.08 | 1.07M |
| 2024-11-15 | 29.46 | 26.64 | ↓$2.82 (-9.57%) | 26.41 | 29.84 | 1.20M |
| 2024-11-14 | 30.52 | 29.47 | ↓$1.05 (-3.44%) | 29.31 | 30.52 | 723.39K |
| 2024-11-13 | 31.02 | 30.49 | ↓$0.53 (-1.71%) | 30.42 | 31.73 | 472.78K |
| 2024-11-12 | 31.61 | 30.98 | ↓$0.63 (-1.99%) | 30.90 | 32.00 | 540.61K |
| 2024-11-11 | 31.96 | 31.98 | ↑$0.02 (0.06%) | 31.69 | 32.67 | 602.40K |
| 2024-11-08 | 29.85 | 31.28 | ↑$1.43 (4.79%) | 29.83 | 31.49 | 696.27K |
| 2024-11-07 | 30.41 | 29.99 | ↓$0.42 (-1.38%) | 29.80 | 30.62 | 505.72K |
| 2024-11-06 | 31.73 | 30.41 | ↓$1.32 (-4.16%) | 29.68 | 31.73 | 1.17M |
| 2024-11-05 | 29.36 | 29.58 | ↑$0.22 (0.75%) | 28.33 | 29.59 | 1.12M |
| 2024-11-04 | 28.83 | 30.00 | ↑$1.17 (4.06%) | 28.04 | 30.50 | 1.07M |
| 2024-11-01 | 28.28 | 28.60 | ↑$0.32 (1.13%) | 27.52 | 28.78 | 882.92K |
| 2024-10-31 | 29.25 | 28.15 | ↓$1.10 (-3.76%) | 28.10 | 29.26 | 720.95K |
| 2024-10-30 | 29.63 | 29.46 | ↓$0.17 (-0.57%) | 29.18 | 30.00 | 368.50K |
| 2024-10-29 | 29.72 | 29.86 | ↑$0.14 (0.47%) | 29.22 | 29.94 | 408.05K |
| 2024-10-28 | 29.74 | 30.01 | ↑$0.27 (0.91%) | 29.66 | 31.17 | 688.15K |
| 2024-10-25 | 29.16 | 29.30 | ↑$0.14 (0.48%) | 28.10 | 30.37 | 1.01M |
| 2024-10-24 | 30.17 | 29.20 | ↓$0.97 (-3.22%) | 28.89 | 30.27 | 576.94K |
| 2024-10-23 | 30.10 | 29.50 | ↓$0.60 (-1.99%) | 29.19 | 30.11 | 673.31K |
| 2024-10-22 | 30.61 | 30.22 | ↓$0.39 (-1.27%) | 30.06 | 30.91 | 653.91K |
| 2024-10-21 | 30.49 | 30.88 | ↑$0.39 (1.28%) | 29.95 | 30.92 | 0.93M |
| 2024-10-18 | 30.88 | 30.54 | ↓$0.34 (-1.10%) | 30.46 | 31.41 | 790.81K |
| 2024-10-17 | 31.03 | 30.69 | ↓$0.34 (-1.10%) | 30.03 | 31.14 | 557.26K |
| 2024-10-16 | 30.97 | 31.00 | ↑$0.03 (0.10%) | 30.65 | 31.50 | 736.67K |
| 2024-10-15 | 30.84 | 30.82 | ↓$0.02 (-0.06%) | 30.43 | 31.10 | 567.01K |
| 2024-10-14 | 30.79 | 30.47 | ↓$0.32 (-1.04%) | 30.37 | 31.08 | 474.64K |
| 2024-10-11 | 30.15 | 30.90 | ↑$0.75 (2.49%) | 30.00 | 31.06 | 772.08K |
| 2024-10-10 | 29.02 | 30.20 | ↑$1.18 (4.07%) | 28.69 | 30.28 | 703.87K |
Create an account or log in to view more rows.
$IDYA Bull flag forming?
$IDYA This is how I feel everyday holding this gem.
$IDYA low volume
expect flat or negative close
$IDYA I like it
$IDYA Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$IDYA ready to explode
$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?