Ideaya Biosciences

IDYA
🏛️ usa →
27.19
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 18.14 18.34 17.88 18.17 0.5M
2022-12-29 17.57 18.41 17.33 18.14 0.4M
2022-12-28 16.84 17.54 16.55 17.47 0.3M
2022-12-27 17.08 17.11 16.18 16.53 0.2M
2022-12-23 16.92 17.24 16.79 17.02 0.2M
2022-12-22 16.69 17.01 16.48 17.00 0.2M
2022-12-21 16.66 17.04 16.33 16.77 0.3M
2022-12-20 16.67 17.23 16.51 16.61 0.4M
2022-12-19 16.79 16.90 16.48 16.81 0.5M
2022-12-16 16.75 17.47 16.60 16.85 2.1M
2022-12-15 16.88 17.21 16.64 16.88 0.4M
2022-12-14 16.86 17.40 16.65 16.96 0.5M
2022-12-13 17.23 17.58 16.42 16.79 0.3M
2022-12-12 16.87 17.40 16.71 17.03 0.4M
2022-12-09 17.02 17.40 16.66 16.84 0.4M
2022-12-08 17.74 18.00 17.12 17.14 0.6M
2022-12-07 18.12 18.47 17.61 17.61 0.4M
2022-12-06 17.72 18.07 17.50 18.02 0.3M
2022-12-05 18.37 18.49 17.48 17.77 0.3M
2022-12-02 17.67 18.20 17.25 17.98 0.4M
2022-12-01 17.82 18.11 17.53 17.77 0.3M
2022-11-30 17.31 18.10 17.16 17.88 0.7M
2022-11-29 16.94 17.80 16.48 17.19 0.3M
2022-11-28 17.47 17.86 16.34 16.53 0.3M
2022-11-25 17.34 17.84 17.21 17.58 0.2M
2022-11-23 17.68 18.09 17.39 17.48 0.3M
2022-11-22 17.49 17.80 17.11 17.61 0.4M
2022-11-21 17.70 17.91 17.31 17.48 0.4M
2022-11-18 18.80 18.87 17.52 17.64 0.4M
2022-11-17 17.35 18.19 17.29 18.17 0.4M
2022-11-16 17.68 17.96 17.25 17.74 0.3M
2022-11-15 17.42 17.94 17.07 17.77 0.7M
2022-11-14 17.40 17.80 16.95 17.00 1.1M
2022-11-11 17.14 17.55 16.97 17.26 0.9M
2022-11-10 17.62 17.80 16.60 17.02 1.0M
2022-11-09 18.10 18.10 16.88 16.98 0.6M
2022-11-08 17.86 19.14 17.55 18.03 1.0M
2022-11-07 17.19 17.87 16.97 17.58 0.3M
2022-11-04 17.82 17.82 16.75 17.07 0.5M
2022-11-03 16.82 17.92 16.67 17.80 0.2M
2022-11-02 17.38 17.67 16.74 16.93 0.4M
2022-11-01 17.07 18.12 17.00 17.50 0.6M
2022-10-31 16.97 17.23 16.57 16.89 0.3M
2022-10-28 16.80 17.13 16.37 17.00 0.6M
2022-10-27 16.96 17.00 16.37 16.65 0.3M
2022-10-26 16.32 16.92 16.08 16.31 0.3M
2022-10-25 16.25 16.60 16.14 16.32 0.3M
2022-10-24 16.39 16.39 15.60 16.17 0.2M
2022-10-21 15.97 16.47 15.72 16.44 0.3M
2022-10-20 15.85 16.25 15.62 15.83 0.2M
2022-10-19 15.89 16.46 15.53 15.73 0.5M
2022-10-18 15.98 16.35 15.79 15.89 0.3M
2022-10-17 15.79 16.31 15.37 15.84 0.4M
2022-10-14 16.33 16.50 15.53 15.57 0.4M
2022-10-13 15.53 16.33 15.19 16.24 0.4M
2022-10-12 15.66 15.78 14.93 15.73 0.5M
2022-10-11 14.97 15.70 14.45 15.64 0.8M
2022-10-10 14.53 15.17 14.20 14.99 1.0M
2022-10-07 15.14 15.14 14.44 14.50 0.5M
2022-10-06 14.37 15.43 14.34 15.24 0.3M
2022-10-05 15.04 15.25 14.40 14.47 0.4M
2022-10-04 15.21 15.29 14.77 15.25 0.6M
2022-10-03 14.97 15.25 14.42 14.83 0.7M
2022-09-30 14.10 15.45 14.09 14.92 0.7M
2022-09-29 14.19 14.26 13.63 14.11 0.6M
2022-09-28 13.29 14.43 13.13 14.24 0.8M
2022-09-27 12.87 13.27 12.77 13.20 0.4M
2022-09-26 12.02 13.20 12.02 12.70 0.9M
2022-09-23 11.94 12.15 11.04 12.10 0.7M
2022-09-22 12.07 12.23 11.72 12.02 0.5M
2022-09-21 11.99 12.86 11.78 12.01 0.5M
2022-09-20 11.88 12.18 11.50 12.05 0.4M
2022-09-19 11.13 12.07 10.72 11.92 0.4M
2022-09-16 11.50 11.63 10.60 11.16 1.5M
2022-09-15 10.85 12.21 10.70 11.76 2.1M
2022-09-14 12.44 12.67 12.23 12.51 0.5M
2022-09-13 12.00 12.95 12.00 12.52 1.1M
2022-09-12 10.20 12.28 9.78 12.09 2.5M
2022-09-09 9.39 9.47 9.18 9.25 0.2M
2022-09-08 9.31 9.52 9.16 9.34 0.2M
2022-09-07 9.16 9.46 9.00 9.30 0.2M
2022-09-06 9.75 9.75 9.14 9.24 0.3M
2022-09-02 9.92 9.92 9.21 9.38 0.3M
2022-09-01 9.90 10.06 9.60 9.80 0.5M
2022-08-31 9.63 9.92 9.54 9.83 0.4M
2022-08-30 9.77 9.99 9.40 9.62 0.2M
2022-08-29 9.63 9.93 9.45 9.60 0.2M
2022-08-26 10.53 10.53 9.50 9.61 0.3M
2022-08-25 10.43 10.45 9.94 10.42 0.2M
2022-08-24 10.77 10.88 10.35 10.38 0.2M
2022-08-23 10.22 10.96 10.21 10.75 0.3M
2022-08-22 10.06 10.37 9.99 10.28 0.3M
2022-08-19 9.85 10.29 9.76 10.20 0.4M
2022-08-18 9.88 10.07 9.40 10.02 0.4M
2022-08-17 10.22 10.47 9.73 9.83 0.7M
2022-08-16 10.25 10.83 10.00 10.74 1.6M
2022-08-15 14.08 14.23 9.50 10.20 2.3M
2022-08-12 15.11 15.86 15.03 15.65 0.2M
2022-08-11 16.03 16.15 14.69 14.92 0.2M
2022-08-10 15.10 15.85 14.50 15.79 0.2M
2022-08-09 15.31 15.35 14.22 14.82 0.4M
2022-08-08 15.82 16.12 15.28 15.55 0.3M
2022-08-05 15.34 16.07 15.34 15.74 0.2M
2022-08-04 15.57 15.95 15.57 15.65 0.2M
2022-08-03 15.09 16.03 15.09 15.41 0.1M
2022-08-02 14.30 14.90 14.30 14.79 0.1M
2022-08-01 14.87 15.16 14.36 14.50 0.1M
2022-07-29 14.80 14.94 14.28 14.92 0.2M
2022-07-28 15.62 16.01 14.73 15.00 0.8M
2022-07-27 15.38 15.82 14.59 15.67 0.1M
2022-07-26 14.78 15.35 14.58 15.21 0.1M
2022-07-25 15.14 15.14 14.62 14.84 0.2M
2022-07-22 15.36 15.57 14.77 14.89 0.1M
2022-07-21 15.51 15.66 15.14 15.39 0.1M
2022-07-20 15.31 15.92 15.08 15.47 0.1M
2022-07-19 15.11 15.59 14.92 15.36 0.1M
2022-07-18 15.34 16.11 14.65 14.90 0.1M
2022-07-15 15.65 15.65 15.10 15.50 0.3M
2022-07-14 15.28 15.82 15.26 15.30 0.2M
2022-07-13 14.95 16.05 14.95 15.55 0.2M
2022-07-12 14.71 15.35 13.73 15.26 0.2M
2022-07-11 15.42 15.42 14.66 14.69 0.3M
2022-07-08 14.36 15.67 14.36 15.43 0.3M
2022-07-07 14.55 15.18 14.25 14.52 0.3M
2022-07-06 14.36 15.29 14.36 14.71 0.2M
2022-07-05 14.07 14.62 13.77 14.40 0.4M
2022-07-01 13.81 14.37 13.32 14.32 0.2M
2022-06-30 13.63 13.86 13.41 13.80 0.1M
2022-06-29 13.17 13.91 12.77 13.88 0.1M
2022-06-28 13.62 13.67 13.00 13.09 0.2M
2022-06-27 13.93 14.03 13.31 13.61 0.2M
2022-06-24 14.07 14.17 13.27 13.88 0.8M
2022-06-23 13.19 13.86 12.93 13.82 0.4M
2022-06-22 12.61 13.31 12.47 13.15 0.3M
2022-06-21 12.44 13.35 12.44 12.91 0.3M
2022-06-17 11.96 12.92 11.82 12.37 1.2M
2022-06-16 11.72 12.24 11.10 11.94 0.5M
2022-06-15 11.55 12.31 11.13 12.24 0.4M
2022-06-14 11.01 11.46 10.51 11.41 0.2M
2022-06-13 11.01 11.48 9.91 10.49 0.5M
2022-06-10 11.97 12.17 11.30 11.39 0.3M
2022-06-09 12.48 12.76 12.15 12.29 0.2M
2022-06-08 12.50 12.92 12.37 12.64 0.2M
2022-06-07 11.66 12.80 11.63 12.68 0.2M
2022-06-06 12.06 13.58 11.65 11.83 0.3M
2022-06-03 10.99 12.00 10.99 11.90 0.3M
2022-06-02 10.53 11.19 10.27 11.06 0.2M
2022-06-01 11.28 11.29 10.48 10.50 0.3M
2022-05-31 10.85 11.39 10.51 11.15 0.5M
2022-05-27 10.51 10.88 9.91 10.80 0.2M
2022-05-26 10.34 10.70 10.09 10.43 0.2M
2022-05-25 10.29 10.48 9.85 10.34 0.2M
2022-05-24 10.55 10.55 10.11 10.31 0.5M
2022-05-23 11.06 11.06 10.36 10.74 0.2M
2022-05-20 10.75 11.08 10.21 11.00 0.2M
2022-05-19 10.25 10.66 9.99 10.51 0.2M
2022-05-18 11.05 11.49 10.28 10.37 0.3M
2022-05-17 10.67 11.49 10.33 11.43 0.3M
2022-05-16 10.36 10.80 10.17 10.43 0.2M
2022-05-13 10.30 10.74 10.25 10.47 0.3M
2022-05-12 9.24 10.22 9.14 10.12 0.4M
2022-05-11 9.32 9.89 9.09 9.36 0.4M
2022-05-10 10.00 10.00 8.22 9.32 0.4M
2022-05-09 8.86 9.08 8.14 8.28 0.3M
2022-05-06 9.47 9.54 9.07 9.12 0.2M
2022-05-05 9.90 10.01 9.13 9.63 0.5M
2022-05-04 9.78 9.87 8.86 9.80 0.6M
2022-05-03 9.76 10.37 9.41 9.65 0.2M
2022-05-02 9.55 9.82 9.17 9.82 0.3M
2022-04-29 9.44 9.88 9.44 9.59 0.3M
2022-04-28 9.61 9.88 8.90 9.44 0.2M
2022-04-27 9.76 9.76 9.18 9.37 0.3M
2022-04-26 11.12 11.30 9.72 9.75 0.3M
2022-04-25 10.66 11.38 10.54 11.31 0.3M
2022-04-22 10.55 10.85 10.40 10.69 0.3M
2022-04-21 10.73 10.73 10.28 10.60 0.6M
2022-04-20 10.80 10.80 10.18 10.63 0.2M
2022-04-19 10.45 10.85 10.26 10.62 0.3M
2022-04-18 10.85 10.85 10.10 10.46 0.4M
2022-04-14 11.09 11.33 10.62 10.82 0.2M
2022-04-13 10.76 11.25 10.76 11.13 0.2M
2022-04-12 10.92 11.14 10.56 10.69 0.2M
2022-04-11 11.15 11.53 10.67 10.78 0.2M
2022-04-08 11.28 11.54 11.03 11.30 0.3M
2022-04-07 11.85 12.43 11.27 11.31 0.2M
2022-04-06 11.59 11.99 11.27 11.88 0.3M
2022-04-05 12.02 12.22 11.68 11.80 0.2M
2022-04-04 11.57 12.18 11.44 12.11 0.3M
2022-04-01 11.20 11.70 11.12 11.40 0.5M
2022-03-31 11.30 11.63 10.96 11.19 0.3M
2022-03-30 11.64 11.91 11.14 11.18 0.2M
2022-03-29 11.43 12.06 11.24 11.79 0.3M
2022-03-28 11.38 11.60 10.97 11.19 0.2M
2022-03-25 11.69 11.75 11.32 11.44 0.3M
2022-03-24 11.73 11.87 11.30 11.68 0.2M
2022-03-23 12.03 12.38 11.55 11.62 0.3M
2022-03-22 11.59 12.00 11.41 11.96 0.3M
2022-03-21 12.72 12.74 11.62 11.65 0.3M
2022-03-18 12.30 13.06 12.30 12.63 0.8M
2022-03-17 12.08 12.57 11.78 12.53 0.6M
2022-03-16 11.96 12.08 10.94 11.90 0.7M
2022-03-15 12.10 13.21 11.51 11.89 0.9M
2022-03-14 12.93 13.07 12.03 12.17 0.6M
2022-03-11 13.30 13.62 12.78 12.80 0.3M
2022-03-10 13.56 13.82 12.83 13.40 0.5M
2022-03-09 12.58 12.96 12.18 12.79 0.8M
2022-03-08 12.21 12.69 11.75 12.19 3.1M
2022-03-07 12.07 12.50 12.07 12.18 0.2M
2022-03-04 12.56 12.90 11.95 12.07 0.3M
2022-03-03 13.00 13.17 12.63 12.78 0.5M
2022-03-02 13.05 13.22 12.62 12.97 0.3M
2022-03-01 13.27 13.41 12.79 12.86 0.3M
2022-02-28 13.52 13.63 12.99 13.20 0.4M
2022-02-25 13.97 14.09 13.45 13.63 0.2M
2022-02-24 13.19 14.05 13.10 14.00 0.4M
2022-02-23 14.00 14.00 13.47 13.55 0.3M
2022-02-22 13.58 14.26 13.26 13.87 0.2M
2022-02-18 14.04 14.06 13.40 13.62 0.3M
2022-02-17 14.31 14.57 13.71 13.89 0.5M
2022-02-16 14.89 15.04 14.28 14.57 0.1M
2022-02-15 15.00 15.53 14.77 14.99 0.5M
2022-02-14 15.46 15.50 14.63 14.72 0.3M
2022-02-11 15.98 16.23 14.97 15.21 0.2M
2022-02-10 16.12 16.75 15.30 15.75 0.2M
2022-02-09 16.19 16.79 16.00 16.59 0.2M
2022-02-08 15.98 16.15 15.41 16.03 0.1M
2022-02-07 15.58 16.29 15.58 15.99 0.2M
2022-02-04 15.56 15.91 15.25 15.57 0.2M
2022-02-03 16.02 16.43 15.49 15.55 0.2M
2022-02-02 16.99 17.61 16.05 16.20 0.3M
2022-02-01 16.90 17.41 16.00 17.10 0.3M
2022-01-31 15.44 16.71 15.35 16.57 0.3M
2022-01-28 15.25 15.63 14.71 15.54 0.2M
2022-01-27 15.90 16.49 15.05 15.21 0.3M
2022-01-26 16.63 17.06 15.51 15.72 0.3M
2022-01-25 16.14 16.68 15.39 16.15 0.2M
2022-01-24 15.00 16.80 14.63 16.61 0.5M
2022-01-21 15.38 15.89 15.05 15.26 0.4M
2022-01-20 16.86 16.86 15.44 15.54 0.3M
2022-01-19 16.84 17.08 16.13 16.28 0.3M
2022-01-18 17.41 17.48 16.20 16.24 0.4M
2022-01-14 16.87 17.90 16.61 17.82 0.3M
2022-01-13 17.37 17.95 16.94 17.16 0.3M
2022-01-12 18.00 18.18 17.31 17.37 0.4M
2022-01-11 17.11 17.85 17.03 17.84 0.8M
2022-01-10 17.69 17.69 16.75 17.29 0.4M
2022-01-07 20.14 20.14 17.91 17.97 0.2M
2022-01-06 20.43 20.91 19.33 19.92 0.4M
2022-01-05 22.41 22.48 20.15 20.22 0.3M
2022-01-04 23.94 24.00 22.04 22.31 0.2M
2022-01-03 23.97 24.09 23.01 24.02 0.2M