MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IDYA — IDEAYA Biosciences, Inc. Common Stock
NasdaqIDEAYA Biosciences, Inc. Common Stock
$37.36
-0.45(-1.19%)
- O
- 38.52
- H
- 38.54
- L
- 37.00
- V
- 563.78K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$37.36
Period Return+100.54%
Period High$42.68
Period Low$16.82
Avg Daily Volume1.09M
Total Trading Days365
IDYA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $38.52 | $38.54 | $37.00 | $37.36 | $-0.45 | -1.19% | 563,782 | $37.42 | $37.00 $38.54 |
| Oct 1, 2026 | $38.34 | $39.32 | $37.62 | $37.81 | $-0.61 | -1.59% | 712,274 | $38.03 | $37.62 $39.32 |
| Sep 30, 2026 | $38.11 | $39.39 | $37.76 | $38.42 | +$0.56 | +1.48% | 1,016,446 | $38.64 | $37.76 $39.39 |
| Sep 29, 2026 | $38.14 | $38.43 | $37.20 | $37.86 | $-0.36 | -0.94% | 815,446 | $37.67 | $37.20 $38.43 |
| Sep 28, 2026 | $36.26 | $38.73 | $36.10 | $38.22 | +$1.53 | +4.17% | 1,053,735 | $38.11 | $36.10 $38.73 |
| Sep 25, 2026 | $36.74 | $36.99 | $36.16 | $36.69 | $-0.05 | -0.14% | 487,291 | $36.72 | $36.16 $36.99 |
| Sep 24, 2026 | $37.46 | $37.78 | $35.59 | $36.74 | $-0.72 | -1.92% | 1,273,617 | $36.51 | $35.59 $37.78 |
| Sep 23, 2026 | $39.74 | $39.88 | $37.00 | $37.46 | $-2.25 | -5.67% | 2,238,181 | $37.59 | $37.00 $39.88 |
| Sep 22, 2026 | $39.11 | $40.00 | $38.93 | $39.71 | +$0.85 | +2.19% | 745,787 | $39.63 | $38.93 $40.00 |
| Sep 21, 2026 | $38.71 | $39.00 | $37.99 | $38.86 | +$0.45 | +1.17% | 571,096 | $38.70 | $37.99 $39.00 |
| Sep 18, 2026 | $38.88 | $39.25 | $38.15 | $38.41 | $-0.20 | -0.52% | 2,492,502 | $38.44 | $38.15 $39.25 |
| Sep 17, 2026 | $38.61 | $39.47 | $38.53 | $38.61 | +$0.88 | +2.33% | 757,757 | $38.88 | $38.53 $39.47 |
| Sep 16, 2026 | $37.71 | $38.46 | $37.24 | $37.73 | +$0.07 | +0.19% | 639,913 | $37.71 | $37.24 $38.46 |
| Sep 15, 2026 | $37.88 | $38.24 | $37.13 | $37.66 | $-0.37 | -0.97% | 615,591 | $37.56 | $37.13 $38.24 |
| Sep 14, 2026 | $38.50 | $39.33 | $37.74 | $38.03 | +$0.44 | +1.17% | 524,738 | $38.05 | $37.74 $39.33 |
| Sep 11, 2026 | $37.74 | $38.27 | $37.24 | $37.59 | +$0.14 | +0.37% | 429,248 | $37.65 | $37.24 $38.27 |
| Sep 10, 2026 | $37.85 | $38.41 | $37.37 | $37.45 | $-0.90 | -2.35% | 547,791 | $37.79 | $37.37 $38.41 |
| Sep 9, 2026 | $39.19 | $39.19 | $38.21 | $38.35 | $-0.49 | -1.26% | 488,551 | $38.51 | $38.21 $39.19 |
| Sep 8, 2026 | $38.90 | $39.47 | $38.59 | $38.84 | $-1.02 | -2.56% | 805,961 | $38.98 | $38.59 $39.47 |
| Sep 4, 2026 | $39.55 | $40.07 | $39.42 | $39.86 | $-0.11 | -0.28% | 448,008 | $39.82 | $39.42 $40.07 |
| Sep 3, 2026 | $40.41 | $40.67 | $39.56 | $39.97 | $-0.20 | -0.50% | 567,895 | $39.97 | $39.56 $40.67 |
| Sep 2, 2026 | $40.20 | $41.48 | $39.58 | $40.17 | +$0.22 | +0.55% | 765,142 | $40.11 | $39.58 $41.48 |
| Sep 1, 2026 | $39.85 | $40.20 | $38.90 | $39.95 | $-0.15 | -0.37% | 587,802 | $39.65 | $38.90 $40.20 |
| Aug 31, 2026 | $39.74 | $40.32 | $39.43 | $40.10 | $-0.01 | -0.02% | 977,926 | $40.02 | $39.43 $40.32 |
| Aug 28, 2026 | $41.14 | $41.64 | $40.04 | $40.11 | $-1.66 | -3.97% | 714,066 | $40.56 | $40.04 $41.64 |
| Aug 27, 2026 | $41.63 | $42.10 | $40.97 | $41.77 | +$0.19 | +0.46% | 534,405 | $41.73 | $40.97 $42.10 |
| Aug 26, 2026 | $42.26 | $42.33 | $41.09 | $41.58 | $-0.90 | -2.12% | 724,900 | $41.67 | $41.09 $42.33 |
| Aug 25, 2026 | $40.88 | $42.68 | $40.06 | $42.48 | +$2.44 | +6.09% | 1,022,216 | $42.04 | $40.06 $42.68 |
| Aug 24, 2026 | $39.73 | $40.46 | $39.12 | $40.04 | +$0.37 | +0.93% | 786,771 | $40.12 | $39.12 $40.46 |
| Aug 21, 2026 | $39.34 | $40.56 | $39.31 | $39.67 | +$0.56 | +1.43% | 860,570 | $39.91 | $39.31 $40.56 |