Ideaya Biosciences Inc (IDYA) Historical Stock Data
25.61 ↑0.82 (3.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IDYA is down -0.47% a day on average. There have been 15 days where Ideaya Biosciences Inc closed green and 15 days where IDYA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 24.57 | 25.61 | ↑$1.04 (4.23%) | 24.51 | 26.49 | 2.02M |
| 2024-12-19 | 25.65 | 24.79 | ↓$0.86 (-3.35%) | 24.48 | 25.68 | 1.02M |
| 2024-12-18 | 26.26 | 25.59 | ↓$0.67 (-2.55%) | 25.18 | 27.15 | 1.29M |
| 2024-12-17 | 25.89 | 26.33 | ↑$0.44 (1.70%) | 25.89 | 26.86 | 0.90M |
| 2024-12-16 | 25.28 | 26.05 | ↑$0.77 (3.05%) | 25.05 | 26.12 | 730.69K |
| 2024-12-13 | 25.69 | 25.19 | ↓$0.50 (-1.95%) | 24.72 | 25.83 | 763.26K |
| 2024-12-12 | 27.13 | 25.78 | ↓$1.35 (-4.98%) | 25.44 | 27.33 | 591.63K |
| 2024-12-11 | 28.30 | 27.19 | ↓$1.11 (-3.92%) | 26.99 | 28.30 | 699.63K |
| 2024-12-10 | 27.46 | 27.77 | ↑$0.31 (1.13%) | 27.21 | 28.22 | 747.45K |
| 2024-12-09 | 27.66 | 27.73 | ↑$0.07 (0.25%) | 27.41 | 28.18 | 650.05K |
| 2024-12-06 | 26.56 | 27.79 | ↑$1.23 (4.63%) | 26.56 | 28.00 | 558K |
| 2024-12-05 | 28.56 | 26.37 | ↓$2.19 (-7.67%) | 26.31 | 28.56 | 815.86K |
| 2024-12-04 | 26.56 | 28.35 | ↑$1.79 (6.74%) | 26.40 | 28.65 | 1.26M |
| 2024-12-03 | 27.29 | 26.66 | ↓$0.63 (-2.31%) | 26.54 | 27.63 | 538.50K |
| 2024-12-02 | 27.16 | 27.45 | ↑$0.29 (1.07%) | 27.06 | 27.82 | 0.94M |
| 2024-11-29 | 26.99 | 27.36 | ↑$0.37 (1.37%) | 26.85 | 27.59 | 402.27K |
| 2024-11-27 | 26.79 | 26.99 | ↑$0.20 (0.75%) | 26.29 | 27.12 | 1.34M |
| 2024-11-26 | 26.45 | 26.78 | ↑$0.33 (1.25%) | 26.02 | 27.37 | 1.90M |
| 2024-11-25 | 27.14 | 26.54 | ↓$0.60 (-2.21%) | 26.28 | 27.73 | 1.50M |
| 2024-11-22 | 26.64 | 26.79 | ↑$0.15 (0.56%) | 26.30 | 27.50 | 2.80M |
| 2024-11-21 | 25.64 | 26.60 | ↑$0.96 (3.74%) | 25.20 | 26.88 | 1.78M |
| 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 |
Create an account or log in to view more rows.
$IDYA I do it for the thrills!
$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