IDEAYA Biosciences, Inc. - Common Stock (IDYA)

Historical Prices For IDEAYA Biosciences, Inc. - Common Stock (IDYA)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	14.68	16.48	14.57	16.35	2,150,099	16.35
4/01/2025	16.35	16.38	14.39	14.77	2,680,831	14.77
3/31/2025	17.00	17.00	15.94	16.38	1,845,774	16.38
3/28/2025	17.41	17.41	16.88	17.05	554,142	17.05
3/27/2025	17.52	17.98	17.09	17.43	923,373	17.43
3/26/2025	18.24	18.24	17.05	17.44	773,373	17.44
3/25/2025	18.54	18.56	17.74	18.01	937,174	18.01
3/24/2025	18.60	18.89	18.18	18.59	721,568	18.59
3/21/2025	18.21	18.71	18.00	18.39	1,881,739	18.39
3/20/2025	18.00	19.08	18.00	18.44	849,803	18.44
3/19/2025	18.42	18.69	18.05	18.21	798,381	18.21
3/18/2025	18.82	18.89	18.30	18.47	520,295	18.47
3/17/2025	18.55	19.32	18.44	19.13	587,518	19.13
3/14/2025	19.00	19.45	18.47	18.58	879,194	18.58
3/13/2025	18.55	19.59	18.49	18.96	962,989	18.96
3/12/2025	18.73	19.09	18.12	18.60	1,425,160	18.60
3/11/2025	17.49	18.53	16.95	18.51	956,198	18.51
3/10/2025	18.19	18.41	17.32	17.54	903,400	17.54
3/07/2025	19.56	19.67	18.38	18.46	830,295	18.46
3/06/2025	19.51	19.64	18.91	19.07	766,265	19.07
3/05/2025	18.82	19.51	18.64	19.39	728,368	19.39
3/04/2025	18.85	19.05	18.20	18.79	1,197,399	18.79
3/03/2025	21.09	21.09	18.93	19.13	812,386	19.13
2/28/2025	20.20	20.59	19.95	20.57	1,142,975	20.57
2/27/2025	20.70	21.30	20.20	20.24	629,809	20.24
2/26/2025	20.86	21.37	20.48	20.75	548,779	20.75
2/25/2025	21.51	21.51	20.46	20.85	981,786	20.85
2/24/2025	21.87	22.01	21.03	21.31	807,620	21.31
2/21/2025	22.42	22.42	21.39	21.85	1,020,308	21.85
2/20/2025	20.74	21.98	20.69	21.73	1,172,914	21.73
2/19/2025	20.29	20.72	19.96	20.66	866,184	20.66
2/18/2025	21.00	21.65	20.39	20.44	1,046,787	20.44
2/14/2025	20.89	21.48	20.63	21.00	1,428,183	21.00
2/13/2025	21.34	21.86	20.66	20.76	1,245,865	20.76
2/12/2025	21.03	21.96	20.92	21.95	581,083	21.95
2/11/2025	22.27	22.27	21.10	21.38	959,879	21.38
2/10/2025	22.95	23.27	22.38	22.42	1,434,359	22.42
2/07/2025	24.00	24.28	22.95	23.00	480,332	23.00
2/06/2025	25.11	25.25	23.95	23.96	520,242	23.96
2/05/2025	24.60	25.59	24.45	25.10	673,134	25.10
2/04/2025	23.61	24.31	23.31	24.11	570,359	24.11
2/03/2025	23.98	24.29	23.29	23.64	571,716	23.64
1/31/2025	23.89	24.97	23.88	24.35	981,592	24.35
1/30/2025	24.16	24.66	23.48	23.88	1,117,871	23.88
1/29/2025	23.61	24.88	23.51	23.94	668,217	23.94
1/28/2025	23.86	24.27	23.34	23.86	1,095,114	23.86
1/27/2025	23.65	24.73	23.42	23.80	1,324,640	23.80
1/24/2025	23.16	24.18	22.92	23.62	1,669,558	23.62
1/23/2025	22.81	23.94	22.74	23.29	887,253	23.29
1/22/2025	23.15	23.75	23.04	23.14	599,269	23.14
1/21/2025	22.41	23.30	22.22	23.15	967,987	23.15
1/17/2025	22.94	23.04	22.10	22.18	528,545	22.18
1/16/2025	23.26	23.26	22.35	22.72	565,382	22.72
1/15/2025	23.37	24.05	23.08	23.26	565,199	23.26
1/14/2025	23.19	23.52	22.16	22.74	1,141,977	22.74
1/13/2025	23.82	23.82	22.32	22.97	652,316	22.97
1/10/2025	24.14	24.85	23.98	24.03	648,186	24.03
1/08/2025	25.20	25.51	24.78	24.85	845,815	24.85
1/07/2025	25.73	26.07	25.08	25.42	869,339	25.42
1/06/2025	26.13	26.44	25.66	25.69	645,400	25.69
1/03/2025	25.27	26.11	25.27	26.00	1,536,059	26.00