Ideaya Biosciences

IDYA
🏛️ usa →
26.83
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 25.90 25.90 25.84 25.84 10.9K
09:31 25.84 26.06 25.84 26.06 3.3K
09:33 25.91 26.08 25.91 26.08 0.5K
09:34 26.03 26.03 26.03 26.03 0.7K
09:35 26.06 26.06 26.06 26.06 0.4K
09:36 26.02 26.02 26.00 26.00 2.4K
09:37 26.06 26.06 26.06 26.06 0.3K
09:40 25.86 25.86 25.86 25.86 2.5K
09:44 25.97 25.97 25.97 25.97 0.2K
09:45 25.92 25.92 25.92 25.92 0.7K
09:47 25.83 25.83 25.83 25.83 1.8K
09:48 25.85 25.88 25.85 25.88 2.6K
09:51 25.76 25.76 25.76 25.76 1.9K
09:52 25.61 25.61 25.61 25.61 1.3K
09:53 25.75 25.75 25.75 25.75 1.1K
09:55 25.87 25.87 25.87 25.87 1.4K
09:56 25.88 25.88 25.88 25.88 0.3K
09:58 25.86 25.86 25.79 25.79 2.2K
10:00 25.83 25.83 25.77 25.77 1.7K
10:01 25.82 25.82 25.82 25.82 0.8K
10:02 25.86 25.86 25.85 25.85 0.7K
10:03 25.85 25.85 25.85 25.85 0.7K
10:04 25.87 25.87 25.86 25.87 5.3K
10:08 25.87 25.87 25.87 25.87 4.4K
10:09 25.87 25.88 25.87 25.88 3.7K
10:11 25.89 25.91 25.89 25.91 3.6K
10:12 25.95 25.95 25.95 25.95 1.0K
10:13 25.97 25.97 25.97 25.97 0.3K
10:14 26.00 26.00 25.95 25.95 1.4K
10:15 25.94 25.94 25.94 25.94 0.4K
10:16 25.96 25.96 25.92 25.92 2.1K
10:17 25.94 25.95 25.94 25.95 3.7K
10:18 25.94 25.97 25.94 25.97 8.7K
10:19 25.98 25.99 25.98 25.99 5.5K
10:20 26.02 26.02 26.00 26.00 1.1K
10:21 26.03 26.03 26.03 26.03 0.3K
10:22 26.03 26.03 26.03 26.03 0.5K
10:23 26.00 26.00 26.00 26.00 0.9K
10:24 26.04 26.22 26.04 26.22 95.2K
10:25 26.43 26.43 26.43 26.42 0.4K
10:26 26.31 26.40 26.31 26.40 1.4K
10:27 26.33 26.33 26.33 26.33 0.3K
10:28 26.37 26.39 26.37 26.39 0.7K
10:29 26.34 26.40 26.34 26.40 2.3K
10:32 26.39 26.39 26.36 26.37 3.3K
10:33 26.28 26.28 26.28 26.28 0.9K
10:35 26.27 26.27 26.27 26.27 0.9K
10:36 26.33 26.37 26.32 26.32 2.4K
10:37 26.32 26.32 26.32 26.32 0.8K
10:39 26.26 26.26 26.26 26.26 0.1K
10:40 26.31 26.31 26.26 26.26 0.7K
10:41 26.31 26.31 26.27 26.31 2.8K
10:42 26.31 26.31 26.23 26.23 1.6K
10:43 26.31 26.31 26.24 26.24 0.9K
10:44 26.31 26.31 26.31 26.31 4.3K
10:45 26.31 26.31 26.31 26.31 1.0K
10:46 26.30 26.30 26.30 26.30 0.5K
10:47 26.28 26.28 26.28 26.28 0.5K
10:48 26.22 26.22 26.22 26.22 0.9K
10:49 26.20 26.20 26.20 26.20 0.6K
10:50 26.20 26.20 26.19 26.19 0.7K
10:51 26.21 26.21 26.18 26.20 2.8K
10:52 26.24 26.24 26.24 26.24 0.7K
10:53 26.22 26.27 26.22 26.27 2.7K
10:54 26.28 26.31 26.28 26.29 5.5K
10:55 26.25 26.25 26.25 26.25 0.6K
10:56 26.23 26.23 26.23 26.23 0.9K
10:57 26.22 26.22 26.22 26.22 0.6K
10:58 26.23 26.23 26.23 26.23 0.3K
10:59 26.19 26.19 26.18 26.18 2.0K
11:01 26.19 26.19 26.19 26.19 0.4K
11:02 26.22 26.28 26.22 26.28 4.2K
11:03 26.27 26.27 26.27 26.27 0.5K
11:05 26.19 26.19 26.19 26.19 3.6K
11:07 26.18 26.22 26.18 26.22 4.2K
11:08 26.22 26.22 26.22 26.22 0.8K
11:09 26.22 26.22 26.22 26.22 0.6K
11:11 26.22 26.22 26.22 26.22 0.7K
11:12 26.20 26.20 26.20 26.20 0.7K
11:15 26.24 26.24 26.24 26.24 0.3K
11:16 26.21 26.22 26.21 26.22 1.6K
11:17 26.25 26.25 26.25 26.25 1.3K
11:18 26.25 26.25 26.25 26.25 0.3K
11:19 26.23 26.23 26.21 26.21 2.0K
11:21 26.22 26.23 26.22 26.23 1.3K
11:22 26.24 26.24 26.24 26.24 0.8K
11:24 26.29 26.29 26.29 26.29 1.1K
11:25 26.32 26.32 26.32 26.32 1.0K
11:26 26.32 26.32 26.32 26.32 0.6K
11:28 26.33 26.33 26.33 26.33 0.9K
11:29 26.33 26.33 26.30 26.30 4.4K
11:30 26.29 26.29 26.27 26.27 2.4K
11:31 26.27 26.32 26.27 26.32 1.1K
11:32 26.32 26.32 26.31 26.31 6.4K
11:33 26.31 26.33 26.31 26.33 6.5K
11:35 26.33 26.33 26.29 26.29 5.9K
11:36 26.33 26.33 26.33 26.33 1.4K
11:37 26.36 26.36 26.36 26.36 1.5K
11:40 26.40 26.40 26.40 26.40 0.9K
11:41 26.40 26.40 26.35 26.35 1.4K
11:42 26.35 26.35 26.35 26.35 0.5K
11:43 26.42 26.48 26.40 26.48 10.7K
11:44 26.47 26.53 26.47 26.53 2.7K
11:45 26.52 26.53 26.52 26.53 0.6K
11:46 26.55 26.55 26.51 26.53 2.3K
11:47 26.50 26.50 26.50 26.50 0.8K
11:48 26.52 26.52 26.43 26.43 6.5K
11:49 26.43 26.43 26.42 26.42 12.1K
11:50 26.41 26.41 26.40 26.40 0.7K
11:51 26.39 26.39 26.27 26.27 8.3K
11:52 26.33 26.33 26.32 26.32 0.3K
11:53 26.27 26.32 26.27 26.32 1.9K
11:54 26.25 26.25 26.25 26.25 0.9K
11:55 26.30 26.32 26.27 26.27 1.7K
11:56 26.25 26.25 26.25 26.25 0.3K
11:57 26.25 26.25 26.25 26.25 0.4K
11:58 26.23 26.23 26.22 26.22 1.1K
11:59 26.24 26.24 26.24 26.24 1.7K
12:00 26.30 26.30 26.29 26.29 0.9K
12:01 26.29 26.31 26.29 26.31 0.5K
12:03 26.28 26.28 26.28 26.28 0.9K
12:04 26.31 26.31 26.28 26.28 0.8K
12:05 26.27 26.27 26.27 26.27 1.4K
12:06 26.18 26.21 26.18 26.21 1.7K
12:07 26.24 26.27 26.24 26.27 2.5K
12:08 26.30 26.31 26.30 26.31 3.3K
12:09 26.27 26.27 26.27 26.27 0.7K
12:10 26.24 26.24 26.24 26.24 0.2K
12:11 26.23 26.30 26.23 26.28 0.9K
12:12 26.25 26.25 26.25 26.25 1.5K
12:14 26.27 26.28 26.27 26.28 1.2K
12:15 26.24 26.24 26.22 26.22 0.9K
12:16 26.25 26.27 26.24 26.27 3.3K
12:18 26.28 26.28 26.28 26.28 1.2K
12:20 26.31 26.31 26.30 26.30 2.2K
12:21 26.32 26.32 26.30 26.30 0.3K
12:22 26.30 26.30 26.30 26.30 1.4K
12:23 26.30 26.32 26.30 26.32 4.8K
12:24 26.35 26.35 26.35 26.35 2.8K
12:25 26.35 26.35 26.30 26.30 1.2K
12:26 26.30 26.30 26.30 26.30 0.8K
12:27 26.30 26.31 26.30 26.31 6.2K
12:28 26.32 26.32 26.30 26.31 7.9K
12:29 26.31 26.31 26.31 26.31 0.2K
12:30 26.31 26.31 26.31 26.31 0.7K
12:31 26.31 26.38 26.31 26.38 8.5K
12:32 26.33 26.35 26.32 26.32 6.2K
12:33 26.30 26.30 26.30 26.30 0.2K
12:34 26.33 26.33 26.32 26.32 0.7K
12:35 26.32 26.32 26.32 26.32 1.1K
12:36 26.32 26.33 26.31 26.33 4.3K
12:37 26.32 26.32 26.32 26.32 3.2K
12:38 26.32 26.33 26.32 26.33 0.7K
12:39 26.35 26.35 26.33 26.35 2.9K
12:40 26.34 26.44 26.34 26.44 27.0K
12:41 26.44 26.47 26.43 26.44 2.8K
12:42 26.44 26.44 26.44 26.44 1.9K
12:43 26.44 26.47 26.43 26.44 15.9K
12:44 26.45 26.45 26.43 26.43 0.7K
12:45 26.39 26.39 26.39 26.39 0.5K
12:46 26.40 26.40 26.37 26.37 0.3K
12:47 26.40 26.40 26.36 26.36 0.4K
12:48 26.40 26.40 26.37 26.37 0.3K
12:49 26.40 26.40 26.35 26.39 3.0K
12:50 26.36 26.36 26.36 26.36 0.6K
12:51 26.30 26.34 26.30 26.34 0.2K
12:52 26.35 26.35 26.32 26.32 1.5K
12:53 26.31 26.32 26.31 26.32 15.9K
12:54 26.42 26.43 26.41 26.41 13.6K
12:55 26.41 26.41 26.41 26.41 2.6K
12:56 26.41 26.41 26.40 26.40 1.3K
12:57 26.40 26.43 26.39 26.43 2.4K
12:58 26.43 26.44 26.43 26.44 1.1K
12:59 26.48 26.48 26.44 26.44 2.5K
13:00 26.44 26.44 26.44 26.44 0.6K
13:01 26.39 26.39 26.39 26.39 1.0K
13:02 26.40 26.40 26.40 26.40 1.9K
13:03 26.37 26.46 26.37 26.44 20.7K
13:04 26.43 26.43 26.43 26.43 2.9K
13:05 26.39 26.42 26.38 26.42 1.4K
13:06 26.38 26.38 26.34 26.38 1.6K
13:07 26.42 26.42 26.31 26.37 4.3K
13:08 26.32 26.32 26.29 26.29 0.9K
13:09 26.24 26.30 26.23 26.28 10.8K
13:10 26.29 26.34 26.27 26.27 85.1K
13:11 26.25 26.25 26.24 26.24 1.3K
13:12 26.22 26.22 26.21 26.21 2.4K
13:13 26.24 26.24 26.24 26.24 0.6K
13:14 26.18 26.18 26.18 26.18 0.6K
13:15 26.11 26.11 26.11 26.11 0.9K
13:17 26.11 26.11 26.11 26.11 0.7K
13:19 26.13 26.14 26.11 26.11 1.9K
13:20 26.11 26.11 26.11 26.11 0.6K
13:21 26.07 26.07 26.05 26.05 1.1K
13:22 26.07 26.07 26.06 26.06 1.4K
13:23 26.11 26.11 26.10 26.10 2.8K
13:24 26.10 26.15 26.10 26.15 2.1K
13:26 26.12 26.12 26.12 26.12 0.6K
13:27 26.11 26.11 26.11 26.11 0.4K
13:29 26.10 26.10 26.08 26.08 5.5K
13:30 26.08 26.08 26.08 26.08 4.9K
13:32 26.10 26.10 26.10 26.10 0.9K
13:33 26.12 26.12 26.12 26.12 1.2K
13:35 26.20 26.20 26.20 26.20 1.8K
13:36 26.19 26.21 26.19 26.21 1.8K
13:37 26.18 26.18 26.16 26.16 1.8K
13:38 26.16 26.16 26.16 26.16 0.3K
13:39 26.16 26.31 26.16 26.31 6.6K
13:41 26.30 26.34 26.30 26.33 23.2K
13:42 26.33 26.33 26.20 26.26 31.9K
13:43 26.26 26.27 26.26 26.26 1.3K
13:44 26.29 26.29 26.29 26.29 1.0K
13:45 26.22 26.22 26.22 26.22 0.2K
13:46 26.25 26.25 26.21 26.24 1.2K
13:47 26.25 26.25 26.25 26.25 0.3K
13:48 26.22 26.22 26.22 26.22 0.1K
13:49 26.21 26.21 26.09 26.09 7.0K
13:50 26.18 26.18 26.10 26.14 1.9K
13:51 26.17 26.17 26.06 26.10 3.1K
13:52 26.07 26.07 26.07 26.07 0.4K
13:53 26.03 26.03 26.03 26.03 0.6K
13:54 26.09 26.09 26.06 26.06 0.5K
13:55 26.03 26.06 26.03 26.04 1.3K
13:56 26.03 26.03 26.01 26.03 2.1K
13:57 26.03 26.05 26.03 26.05 1.7K
13:58 26.05 26.05 26.05 26.05 0.7K
13:59 26.03 26.03 26.03 26.03 2.6K
14:00 26.03 26.03 26.00 26.02 2.5K
14:01 26.02 26.02 26.02 26.02 1.2K
14:02 26.02 26.02 25.99 25.99 6.3K
14:03 25.97 25.97 25.92 25.92 1.6K
14:05 25.95 25.95 25.94 25.94 2.3K
14:06 25.98 26.02 25.95 26.02 2.8K
14:07 26.00 26.00 26.00 26.00 1.4K
14:08 26.00 26.00 26.00 26.00 1.1K
14:09 25.96 26.01 25.96 25.98 3.5K
14:10 25.98 25.98 25.93 25.93 6.4K
14:11 25.89 25.91 25.89 25.91 1.3K
14:12 25.88 25.88 25.88 25.88 0.6K
14:14 25.89 25.89 25.89 25.89 2.4K
14:15 25.91 25.93 25.91 25.93 1.0K
14:16 25.93 25.93 25.93 25.93 0.1K
14:17 25.88 25.88 25.88 25.88 0.1K
14:18 25.91 25.94 25.91 25.94 2.5K
14:20 25.91 25.91 25.89 25.90 13.8K
14:21 25.90 25.90 25.90 25.90 0.6K
14:22 25.88 25.88 25.88 25.88 2.8K
14:23 25.87 25.87 25.80 25.80 2.7K
14:24 25.84 25.84 25.83 25.83 1.1K
14:25 25.83 25.83 25.80 25.80 2.4K
14:27 25.78 25.78 25.75 25.75 1.5K
14:31 25.80 25.83 25.80 25.82 5.8K
14:32 25.84 25.84 25.82 25.82 2.3K
14:34 25.81 25.81 25.79 25.79 1.4K
14:35 25.81 25.81 25.81 25.81 1.4K
14:36 25.83 25.83 25.83 25.83 1.1K
14:37 25.84 25.86 25.84 25.86 1.9K
14:38 25.85 25.85 25.85 25.85 1.3K
14:39 25.85 25.85 25.85 25.85 0.5K
14:40 25.83 25.83 25.83 25.83 0.9K
14:41 25.81 25.87 25.81 25.86 2.8K
14:42 25.85 25.86 25.85 25.86 0.4K
14:43 25.86 25.86 25.86 25.86 0.6K
14:44 25.88 25.93 25.88 25.92 18.4K
14:45 25.89 25.89 25.89 25.89 1.8K
14:47 25.84 25.96 25.84 25.96 103.1K
14:50 25.94 25.94 25.94 25.94 7.0K
14:51 25.94 25.94 25.94 25.94 0.6K
14:52 25.95 25.95 25.95 25.95 0.8K
14:53 25.95 26.01 25.95 26.01 5.1K
14:54 25.99 25.99 25.98 25.99 0.9K
14:55 26.01 26.01 25.98 25.98 2.0K
14:57 25.96 25.96 25.91 25.93 7.0K
14:58 25.96 25.96 25.96 25.96 0.8K
15:00 25.96 25.96 25.96 25.96 1.9K
15:01 25.91 25.94 25.91 25.94 0.3K
15:02 25.92 25.92 25.92 25.92 1.6K
15:03 25.91 25.92 25.84 25.85 4.2K
15:04 25.90 25.93 25.90 25.93 1.3K
15:05 25.97 25.97 25.97 25.97 0.9K
15:07 25.98 25.98 25.98 25.98 1.1K
15:08 25.92 25.92 25.92 25.92 0.3K
15:09 25.94 25.98 25.94 25.96 1.1K
15:10 25.99 25.99 25.99 25.99 1.3K
15:11 25.95 25.95 25.95 25.95 1.5K
15:14 25.97 25.97 25.97 25.97 1.7K
15:15 25.93 25.93 25.92 25.92 15.0K
15:16 25.91 25.98 25.91 25.98 2.0K
15:17 26.03 26.03 26.03 26.03 0.3K
15:18 26.01 26.01 25.99 25.99 1.5K
15:19 26.02 26.03 26.02 26.03 2.5K
15:20 26.03 26.03 26.03 26.03 1.8K
15:22 26.02 26.02 25.99 25.99 2.9K
15:23 25.97 25.98 25.95 25.98 1.2K
15:24 25.98 25.98 25.98 25.98 1.0K
15:25 25.93 25.93 25.92 25.92 1.0K
15:26 25.92 25.94 25.92 25.92 1.6K
15:28 25.91 25.91 25.85 25.85 3.4K
15:29 25.84 25.84 25.83 25.83 1.2K
15:30 25.81 25.81 25.81 25.81 3.5K
15:31 25.81 25.81 25.76 25.76 8.0K
15:32 25.79 25.79 25.79 25.79 2.1K
15:33 25.81 25.84 25.81 25.84 2.1K
15:34 25.88 25.88 25.86 25.86 1.0K
15:35 25.83 25.87 25.83 25.84 1.9K
15:36 25.85 25.87 25.84 25.87 1.2K
15:37 25.87 25.87 25.85 25.85 0.8K
15:38 25.87 25.87 25.87 25.87 0.6K
15:39 25.89 25.89 25.88 25.88 2.3K
15:40 25.91 25.91 25.88 25.88 2.8K
15:41 25.88 25.88 25.88 25.88 1.0K
15:42 25.88 25.91 25.88 25.90 3.1K
15:43 25.93 25.94 25.93 25.94 2.5K
15:44 25.94 25.94 25.91 25.92 2.6K
15:45 25.91 25.92 25.90 25.92 3.2K
15:46 25.92 25.92 25.89 25.89 1.8K
15:47 25.89 25.89 25.89 25.89 2.2K
15:48 25.88 25.90 25.88 25.88 2.3K
15:49 25.88 25.88 25.88 25.88 2.8K
15:50 25.87 25.87 25.82 25.86 5.1K
15:51 25.84 25.84 25.81 25.81 7.7K
15:52 25.82 25.82 25.82 25.82 1.6K
15:53 25.79 25.84 25.79 25.82 6.4K
15:54 25.83 25.91 25.83 25.89 6.7K
15:55 25.84 25.88 25.80 25.80 12.1K
15:56 25.80 25.80 25.76 25.78 10.0K
15:57 25.79 25.79 25.70 25.71 21.8K
15:58 25.70 25.70 25.66 25.67 40.1K
15:59 25.66 25.67 25.64 25.67 237.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available