Ideaya Biosciences Stock Price History

IDYA Stock  USD 21.59  0.50  2.26%   
Below is the normalized historical share price chart for Ideaya Biosciences extending back to May 23, 2019. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Ideaya Biosciences stands at 21.59, as last reported on the 20th of July, with the highest price reaching 22.56 and the lowest price hitting 21.56 during the day.
IPO Date
23rd of May 2019
200 Day MA
22.9864
50 Day MA
20.7164
Beta
0.021
 
Covid
If you're considering investing in Ideaya Stock, it is important to understand the factors that can impact its price. Ideaya Biosciences appears to be not too volatile, given 3 months investment horizon. Ideaya Biosciences holds Efficiency (Sharpe) Ratio of 0.0999, which attests that the entity had a 0.0999 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Ideaya Biosciences, which you can use to evaluate the volatility of the firm. Please utilize Ideaya Biosciences' Risk Adjusted Performance of 0.1199, downside deviation of 3.64, and Market Risk Adjusted Performance of 0.3664 to validate if our risk estimates are consistent with your expectations.
At present, Ideaya Biosciences' Total Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Common Stock Total Equity is expected to grow to 6,038, whereas Capital Stock is forecasted to decline to 4,714. . At present, Ideaya Biosciences' Price To Sales Ratio is projected to increase significantly based on the last few years of reporting. The current year's Price Book Value Ratio is expected to grow to 2.08, whereas Price Earnings Ratio is forecasted to decline to (8.03). Ideaya Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0999

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsIDYA
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 3.27
  actual daily
29
71% of assets are more volatile

Expected Return

 0.33
  actual daily
6
94% of assets have higher returns

Risk-Adjusted Return

 0.1
  actual daily
7
93% of assets perform better
Based on monthly moving average Ideaya Biosciences is performing at about 7% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Ideaya Biosciences by adding it to a well-diversified portfolio.
Price Book
1.8463
Enterprise Value Ebitda
(7.80)
Price Sales
270.1279
Shares Float
82.4 M
Wall Street Target Price
51.0769

Ideaya Biosciences Stock Price History Chart

There are several ways to analyze Ideaya Stock price data. The simplest method is using a basic Ideaya candlestick price chart, which shows Ideaya Biosciences price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 9, 202522.97
Lowest PriceMay 14, 202517.1

Ideaya Biosciences July 20, 2025 Stock Price Synopsis

Various analyses of Ideaya Biosciences' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Ideaya Stock. It can be used to describe the percentage change in the price of Ideaya Biosciences from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Ideaya Stock.
Ideaya Biosciences Price Rate Of Daily Change 0.98 
Ideaya Biosciences Price Action Indicator(0.72)
Ideaya Biosciences Price Daily Balance Of Power(0.50)

Ideaya Biosciences July 20, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Ideaya Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Ideaya Biosciences intraday prices and daily technical indicators to check the level of noise trading in Ideaya Stock and then apply it to test your longer-term investment strategies against Ideaya.

Ideaya Stock Price History Data

The price series of Ideaya Biosciences for the period between Mon, Apr 21, 2025 and Sun, Jul 20, 2025 has a statistical range of 6.79 with a coefficient of variation of 9.21. Under current investment horizon, the daily prices are spread out with arithmetic mean of 20.24. The median price for the last 90 days is 21.02.
OpenHighLowCloseVolume
07/20/2025
 22.37  22.56  21.56  21.59 
07/18/2025 22.37  22.56  21.56  21.59  549,679 
07/17/2025 22.20  22.81  22.09  22.09  684,618 
07/16/2025
 21.64  22.22  21.61  22.15  619,590 
07/15/2025
 22.78  22.78  21.39  21.43  694,331 
07/14/2025
 22.44  22.88  22.28  22.58  743,274 
07/11/2025
 22.82  23.00  22.25  22.48  804,315 
07/10/2025 22.79  23.06  21.97  22.80  1,222,168 
07/09/2025 21.70  23.00  21.70  22.97  1,372,250 
07/08/2025
 21.24  21.59  21.22  21.45  439,481 
07/07/2025
 21.84  22.09  20.99  21.16  750,785 
07/03/2025
 22.32  22.32  21.84  22.10  522,894 
07/02/2025
 21.04  22.27  20.96  21.92  1,014,248 
07/01/2025
 20.50  21.94  20.50  21.12  764,169 
06/30/2025 21.54  21.63  21.01  21.02  866,629 
06/27/2025 21.99  22.27  21.19  21.37  3,201,650 
06/26/2025 22.58  22.86  21.69  22.29  1,174,007 
06/25/2025
 21.86  22.09  21.08  22.01  871,565 
06/24/2025 21.80  22.37  21.48  21.78  926,350 
06/23/2025
 21.51  21.84  21.00  21.42  950,501 
06/20/2025
 22.00  22.01  21.31  21.67  780,090 
06/18/2025
 21.87  22.50  21.60  21.86  1,046,553 
06/17/2025
 22.16  22.34  21.67  21.92  865,446 
06/16/2025
 22.32  22.44  21.60  22.39  838,420 
06/13/2025
 21.59  22.41  21.09  22.18  862,850 
06/12/2025
 21.74  22.45  21.44  22.28  1,392,491 
06/11/2025
 22.77  22.93  21.87  21.92  954,388 
06/10/2025
 22.10  23.09  21.85  22.63  1,110,449 
06/09/2025
 22.02  22.02  21.38  21.71  1,348,053 
06/06/2025
 21.38  21.99  21.38  21.73  789,213 
06/05/2025
 20.91  21.32  20.45  21.10  719,178 
06/04/2025
 21.76  22.25  21.08  21.10  1,017,061 
06/03/2025
 21.31  21.97  20.74  21.64  1,562,267 
06/02/2025 19.83  21.24  19.83  21.22  1,862,731 
05/30/2025 19.99  20.40  19.48  19.89  2,251,917 
05/29/2025
 19.67  20.46  19.26  20.05  2,139,692 
05/28/2025
 19.45  20.17  19.30  19.56  1,105,117 
05/27/2025
 19.07  19.52  18.77  19.42  1,683,653 
05/23/2025
 18.26  18.90  18.26  18.82  1,046,582 
05/22/2025
 19.09  19.39  18.59  18.68  1,593,615 
05/21/2025
 19.27  19.73  18.74  19.15  1,597,774 
05/20/2025
 18.00  20.00  17.83  19.63  2,142,284 
05/19/2025
 17.55  18.11  17.17  18.08  841,955 
05/16/2025
 17.31  18.00  17.09  17.82  1,400,797 
05/15/2025
 17.10  17.40  16.90  17.31  712,384 
05/14/2025
 17.49  17.68  16.84  17.10  1,017,675 
05/13/2025
 18.33  18.63  17.42  17.45  862,899 
05/12/2025
 17.94  18.76  17.87  18.35  1,381,061 
05/09/2025
 18.04  18.77  17.33  17.42  1,191,762 
05/08/2025
 17.69  18.51  17.59  18.18  1,592,845 
05/07/2025
 18.26  18.30  16.82  17.83  1,455,509 
05/06/2025 20.49  21.01  17.68  17.75  2,102,758 
05/05/2025
 21.00  21.13  20.42  20.47  1,455,126 
05/02/2025
 20.50  21.43  20.31  20.93  1,645,235 
05/01/2025
 20.15  20.55  19.39  20.47  967,347 
04/30/2025
 19.62  20.51  19.39  20.13  1,106,300 
04/29/2025
 19.67  20.13  19.35  19.70  1,174,350 
04/28/2025
 18.93  19.77  18.93  19.75  2,221,962 
04/25/2025
 18.80  19.29  18.56  19.00  1,686,295 
04/24/2025
 18.76  19.08  18.57  19.07  948,837 
04/23/2025
 19.16  20.08  18.80  18.82  1,399,608 

About Ideaya Biosciences Stock history

Ideaya Biosciences investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Ideaya is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Ideaya Biosciences will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Ideaya Biosciences stock prices may prove useful in developing a viable investing in Ideaya Biosciences
Last ReportedProjected for Next Year
Common Stock Shares Outstanding81.7 M85.8 M
Net Loss-52.8 M-55.4 M

Ideaya Biosciences Quarterly Net Working Capital

657.03 Million

Ideaya Biosciences Stock Technical Analysis

Ideaya Biosciences technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Ideaya Biosciences technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Ideaya Biosciences trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Competition Analyzer Now

   

Competition Analyzer

Analyze and compare many basic indicators for a group of related or unrelated entities
All  Next Launch Module

Ideaya Biosciences Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Ideaya Biosciences' price direction in advance. Along with the technical and fundamental analysis of Ideaya Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Ideaya to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Ideaya Stock analysis

When running Ideaya Biosciences' price analysis, check to measure Ideaya Biosciences' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Ideaya Biosciences is operating at the current time. Most of Ideaya Biosciences' value examination focuses on studying past and present price action to predict the probability of Ideaya Biosciences' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Ideaya Biosciences' price. Additionally, you may evaluate how the addition of Ideaya Biosciences to your portfolios can decrease your overall portfolio volatility.
Economic Indicators
Top statistical indicators that provide insights into how an economy is performing
Stock Screener
Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.
Sectors
List of equity sectors categorizing publicly traded companies based on their primary business activities
Alpha Finder
Use alpha and beta coefficients to find investment opportunities after accounting for the risk
Performance Analysis
Check effects of mean-variance optimization against your current asset allocation
ETF Categories
List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments
Equity Analysis
Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
Money Flow Index
Determine momentum by analyzing Money Flow Index and other technical indicators
My Watchlist Analysis
Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like