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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 35.88 36.51 35.54 35.58 0.8M
2023-12-28 35.08 36.00 35.08 35.83 0.6M
2023-12-27 35.25 35.91 34.90 35.34 0.7M
2023-12-26 35.06 35.70 35.06 35.45 0.4M
2023-12-22 33.79 34.98 33.79 34.66 0.7M
2023-12-21 33.92 34.30 33.71 33.91 0.5M
2023-12-20 34.56 34.78 33.34 33.55 0.8M
2023-12-19 35.22 35.53 34.32 34.41 1.0M
2023-12-18 34.85 35.35 34.16 35.08 1.5M
2023-12-15 34.52 35.22 34.14 35.07 3.9M
2023-12-14 33.06 34.24 32.56 34.22 1.4M
2023-12-13 32.65 33.16 31.94 32.80 1.3M
2023-12-12 31.20 32.49 31.00 32.44 0.8M
2023-12-11 31.22 31.62 30.40 31.50 1.1M
2023-12-08 31.39 32.13 30.81 30.89 0.9M
2023-12-07 30.67 31.60 30.12 31.26 0.8M
2023-12-06 31.35 31.62 30.54 30.59 0.6M
2023-12-05 32.35 32.76 31.34 31.43 0.8M
2023-12-04 31.60 32.70 31.16 32.41 1.0M
2023-12-01 31.35 32.37 31.02 31.63 0.7M
2023-11-30 32.05 33.24 31.27 31.45 1.5M
2023-11-29 30.74 31.70 30.74 31.17 0.5M
2023-11-28 32.06 32.37 30.37 30.87 0.7M
2023-11-27 31.65 31.99 31.22 31.67 0.6M
2023-11-24 31.27 32.33 30.65 32.00 0.2M
2023-11-22 30.95 31.74 30.04 31.60 0.5M
2023-11-21 30.59 31.39 30.11 30.50 0.6M
2023-11-20 30.45 31.18 30.23 30.82 0.7M
2023-11-17 30.24 30.78 29.77 30.37 1.2M
2023-11-16 29.26 30.01 29.17 29.94 1.1M
2023-11-15 29.76 30.27 29.31 29.66 0.9M
2023-11-14 30.10 30.17 28.94 29.80 1.0M
2023-11-13 29.30 29.50 28.37 29.20 0.6M
2023-11-10 30.00 30.00 28.69 29.39 0.6M
2023-11-09 30.93 31.23 29.07 29.38 0.5M
2023-11-08 29.42 31.03 29.26 30.92 1.5M
2023-11-07 28.95 29.52 28.67 29.26 1.0M
2023-11-06 28.87 29.68 28.71 28.93 0.5M
2023-11-03 30.15 30.33 28.58 28.96 1.1M
2023-11-02 29.15 29.91 29.10 29.67 0.6M
2023-11-01 27.11 29.22 26.82 28.89 0.9M
2023-10-31 25.61 27.71 25.54 27.17 1.3M
2023-10-30 25.39 26.33 25.22 25.76 0.8M
2023-10-27 27.19 27.19 25.49 25.57 1.0M
2023-10-26 26.06 27.67 25.39 27.06 1.2M
2023-10-25 24.95 26.48 23.41 26.05 4.3M
2023-10-24 27.65 27.71 26.82 27.25 0.3M
2023-10-23 25.52 27.04 25.14 26.69 0.9M
2023-10-20 26.11 27.31 24.93 25.29 1.1M
2023-10-19 26.59 26.59 25.57 25.93 0.7M
2023-10-18 26.33 26.87 26.09 26.72 0.6M
2023-10-17 24.42 26.94 24.42 26.46 1.3M
2023-10-16 24.83 25.69 24.23 24.59 0.8M
2023-10-13 27.53 27.57 24.50 24.99 1.8M
2023-10-12 27.49 27.50 26.78 27.30 0.6M
2023-10-11 26.97 27.80 26.97 27.44 0.4M
2023-10-10 26.75 26.98 26.55 26.92 0.3M
2023-10-09 26.78 27.01 26.07 26.75 0.5M
2023-10-06 26.19 27.24 25.83 26.67 0.7M
2023-10-05 25.51 27.22 25.48 26.47 1.0M
2023-10-04 25.41 25.95 24.99 25.48 0.4M
2023-10-03 25.69 25.92 25.23 25.52 0.3M
2023-10-02 26.93 27.24 25.67 25.83 0.5M
2023-09-29 26.76 27.19 26.44 26.98 0.5M
2023-09-28 26.40 26.64 25.54 26.59 0.5M
2023-09-27 26.66 27.06 26.01 26.37 0.5M
2023-09-26 26.28 27.51 26.18 26.42 0.7M
2023-09-25 27.62 27.63 27.02 27.19 0.3M
2023-09-22 28.21 28.29 27.47 27.63 0.3M
2023-09-21 27.73 28.44 27.50 28.19 0.4M
2023-09-20 29.30 29.32 27.96 27.96 0.5M
2023-09-19 28.96 29.50 28.86 29.28 0.3M
2023-09-18 28.95 29.23 28.29 28.84 0.5M
2023-09-15 29.65 29.84 28.91 29.17 1.7M
2023-09-14 29.22 29.95 28.88 29.49 0.5M
2023-09-13 29.38 29.58 29.05 29.18 0.5M
2023-09-12 29.60 30.01 28.96 29.37 0.6M
2023-09-11 28.03 28.97 27.83 28.95 0.4M
2023-09-08 28.07 28.85 27.84 28.01 0.3M
2023-09-07 28.36 28.51 28.03 28.05 0.6M
2023-09-06 29.23 29.23 27.93 28.31 0.6M
2023-09-05 29.84 30.25 28.77 28.81 0.6M
2023-09-01 29.50 30.12 29.17 29.77 0.5M
2023-08-31 29.11 29.91 28.55 29.36 0.6M
2023-08-30 28.44 29.31 28.16 29.11 0.3M
2023-08-29 28.23 29.07 28.11 28.45 0.7M
2023-08-28 28.31 28.74 28.27 28.31 0.4M
2023-08-25 28.35 28.64 27.98 28.29 0.3M
2023-08-24 27.90 28.40 27.57 28.07 0.3M
2023-08-23 28.03 28.58 27.60 28.11 0.5M
2023-08-22 26.91 28.00 26.67 27.95 0.3M
2023-08-21 26.32 27.36 25.91 26.92 1.1M
2023-08-18 24.62 26.42 24.58 26.31 0.8M
2023-08-17 25.26 25.56 24.45 24.86 0.4M
2023-08-16 25.73 26.50 25.02 25.27 0.5M
2023-08-15 25.01 25.72 24.25 25.62 0.4M
2023-08-14 25.03 25.03 24.09 24.76 0.6M
2023-08-11 25.85 26.33 25.05 25.11 0.4M
2023-08-10 24.63 25.59 24.24 25.50 0.8M
2023-08-09 21.76 25.85 21.76 24.81 1.4M
2023-08-08 21.98 22.53 21.49 21.64 0.7M
2023-08-07 22.01 22.05 21.24 21.53 0.5M
2023-08-04 21.80 22.25 21.66 21.97 0.4M
2023-08-03 21.87 22.37 21.70 21.77 0.3M
2023-08-02 22.29 22.30 21.22 21.87 0.5M
2023-08-01 22.33 22.64 22.23 22.41 0.4M
2023-07-31 21.66 22.47 21.66 22.36 0.5M
2023-07-28 21.20 21.92 21.12 21.66 0.3M
2023-07-27 21.65 21.86 20.90 21.07 0.3M
2023-07-26 21.84 21.88 21.31 21.51 0.4M
2023-07-25 21.68 22.50 21.61 21.89 0.4M
2023-07-24 21.65 21.85 21.19 21.74 0.3M
2023-07-21 22.02 22.18 21.58 21.62 0.3M
2023-07-20 21.65 22.59 21.65 21.88 0.3M
2023-07-19 22.64 22.98 21.60 21.67 0.3M
2023-07-18 22.70 23.04 22.25 22.64 0.5M
2023-07-17 22.69 23.28 22.61 22.62 0.2M
2023-07-14 22.74 22.85 22.31 22.67 0.2M
2023-07-13 22.64 23.04 22.48 22.74 0.2M
2023-07-12 22.83 22.88 22.48 22.63 0.3M
2023-07-11 22.78 22.80 22.06 22.55 0.2M
2023-07-10 22.79 23.29 22.61 22.85 0.4M
2023-07-07 22.54 22.92 22.35 22.80 0.3M
2023-07-06 22.62 22.82 22.24 22.52 0.3M
2023-07-05 22.91 23.12 22.58 22.78 0.5M
2023-07-03 23.46 23.65 22.78 22.87 0.3M
2023-06-30 23.50 23.75 23.10 23.50 0.7M
2023-06-29 23.50 23.93 23.21 23.23 0.4M
2023-06-28 23.19 23.57 23.08 23.50 0.5M
2023-06-27 23.43 23.97 23.16 23.22 0.4M
2023-06-26 24.40 24.67 23.57 23.75 0.4M
2023-06-23 24.92 25.09 24.00 24.48 2.9M
2023-06-22 25.23 25.40 24.54 25.19 0.4M
2023-06-21 24.72 25.55 24.46 25.31 0.6M
2023-06-20 23.96 25.38 23.72 24.88 1.1M
2023-06-16 25.20 25.41 23.80 24.07 1.4M
2023-06-15 24.74 25.13 24.55 24.94 0.4M
2023-06-14 25.05 25.26 24.31 24.84 0.3M
2023-06-13 25.19 25.78 25.00 25.16 0.3M
2023-06-12 25.60 26.35 25.09 25.19 0.3M
2023-06-09 25.55 25.76 25.08 25.48 0.2M
2023-06-08 25.27 25.68 25.00 25.53 0.3M
2023-06-07 24.64 25.60 24.02 25.40 0.5M
2023-06-06 24.36 24.58 24.00 24.45 0.4M
2023-06-05 24.71 24.96 24.34 24.39 0.4M
2023-06-02 24.14 24.89 23.57 24.87 0.5M
2023-06-01 22.75 23.97 22.63 23.92 0.7M
2023-05-31 21.91 23.02 21.91 22.84 0.9M
2023-05-30 22.22 22.75 21.83 21.86 0.5M
2023-05-26 21.65 22.41 21.54 22.22 0.3M
2023-05-25 22.51 22.51 21.57 21.63 0.4M
2023-05-24 23.00 23.00 21.60 22.61 1.0M
2023-05-23 22.28 22.50 21.77 21.90 0.4M
2023-05-22 21.87 23.08 21.70 22.25 0.7M
2023-05-19 21.50 22.05 21.22 21.77 0.6M
2023-05-18 21.18 21.40 20.85 21.19 0.6M
2023-05-17 21.36 21.56 20.91 21.16 0.7M
2023-05-16 21.56 21.82 20.89 21.36 0.6M
2023-05-15 21.51 22.37 21.41 21.65 0.4M
2023-05-12 21.56 21.56 20.68 21.40 0.6M
2023-05-11 22.29 22.30 20.99 21.44 0.8M
2023-05-10 22.62 22.85 22.01 22.44 0.8M
2023-05-09 19.27 22.38 19.01 22.26 1.2M
2023-05-08 19.34 19.93 18.96 19.42 0.6M
2023-05-05 19.08 19.45 18.86 19.07 0.9M
2023-05-04 19.35 19.35 18.50 19.00 0.5M
2023-05-03 19.38 19.62 18.81 19.36 0.7M
2023-05-02 19.26 19.55 18.76 19.36 1.3M
2023-05-01 18.19 19.56 18.11 19.35 0.9M
2023-04-28 18.58 18.88 18.21 18.26 0.8M
2023-04-27 18.42 18.88 18.21 18.56 0.9M
2023-04-26 18.60 19.34 18.09 18.42 0.9M
2023-04-25 21.00 21.00 18.33 18.64 5.6M
2023-04-24 17.87 20.54 17.70 20.26 7.1M
2023-04-21 14.46 14.97 14.46 14.93 0.3M
2023-04-20 14.90 14.91 14.33 14.56 0.2M
2023-04-19 14.76 15.00 14.56 14.87 0.2M
2023-04-18 15.20 15.20 14.62 14.89 0.3M
2023-04-17 14.16 15.27 13.81 15.10 0.4M
2023-04-14 14.00 14.00 13.55 13.80 0.3M
2023-04-13 13.41 14.11 13.41 13.86 0.7M
2023-04-12 13.70 13.82 13.29 13.33 0.2M
2023-04-11 14.22 14.22 13.51 13.62 0.4M
2023-04-10 14.10 14.19 13.67 14.14 0.3M
2023-04-06 13.80 14.38 13.61 14.16 0.2M
2023-04-05 13.97 14.39 13.65 13.75 0.2M
2023-04-04 14.75 14.96 13.34 14.04 0.4M
2023-04-03 13.73 14.82 13.73 14.72 0.6M
2023-03-31 13.57 14.05 13.57 13.73 0.9M
2023-03-30 14.05 14.30 13.41 13.49 0.4M
2023-03-29 13.75 14.21 13.70 14.02 0.3M
2023-03-28 13.72 14.29 13.60 13.62 0.3M
2023-03-27 13.98 14.25 13.71 13.74 0.4M
2023-03-24 14.14 14.25 13.73 13.88 0.3M
2023-03-23 14.47 14.96 14.08 14.25 0.5M
2023-03-22 14.61 14.72 13.73 13.86 0.3M
2023-03-21 15.10 15.10 14.54 14.63 0.4M
2023-03-20 15.18 15.18 14.73 14.96 0.3M
2023-03-17 15.60 15.68 14.52 14.99 0.7M
2023-03-16 15.32 16.35 14.69 15.76 0.3M
2023-03-15 15.55 15.99 15.15 15.49 0.3M
2023-03-14 16.14 16.25 15.57 15.91 0.7M
2023-03-13 15.23 16.16 15.23 15.99 0.5M
2023-03-10 15.52 15.81 14.85 15.39 0.5M
2023-03-09 17.28 17.38 15.47 15.58 0.3M
2023-03-08 17.91 17.96 16.75 17.21 0.3M
2023-03-07 16.83 18.10 16.83 17.90 0.4M
2023-03-06 17.28 17.28 16.74 16.86 0.2M
2023-03-03 17.40 17.45 17.09 17.28 0.2M
2023-03-02 17.34 17.59 16.98 17.37 0.3M
2023-03-01 17.65 18.10 17.26 17.42 0.2M
2023-02-28 18.15 18.19 17.35 17.65 0.3M
2023-02-27 17.11 17.44 16.91 17.35 0.1M
2023-02-24 17.32 17.53 16.94 17.04 0.3M
2023-02-23 17.47 17.58 17.12 17.38 0.2M
2023-02-22 17.37 17.86 17.33 17.45 0.2M
2023-02-21 17.51 17.81 17.10 17.40 0.3M
2023-02-17 17.55 18.04 17.19 17.69 0.3M
2023-02-16 17.20 17.77 16.94 17.43 0.2M
2023-02-15 17.85 18.15 17.00 17.37 0.6M
2023-02-14 17.85 18.02 17.42 17.93 0.3M
2023-02-13 17.95 18.03 17.41 17.85 0.3M
2023-02-10 17.41 18.09 17.27 17.97 0.3M
2023-02-09 17.42 17.60 17.14 17.41 0.2M
2023-02-08 17.49 17.80 17.09 17.30 0.2M
2023-02-07 17.24 17.58 16.92 17.54 0.3M
2023-02-06 17.57 17.91 17.18 17.27 0.2M
2023-02-03 17.56 17.93 16.76 17.56 0.4M
2023-02-02 17.32 17.83 17.16 17.61 0.4M
2023-02-01 17.11 17.51 16.89 17.26 0.6M
2023-01-31 16.65 17.14 16.62 17.03 0.9M
2023-01-30 16.85 16.92 16.49 16.56 0.3M
2023-01-27 16.56 17.05 16.27 16.88 0.2M
2023-01-26 16.92 17.15 16.41 16.54 0.2M
2023-01-25 16.92 17.09 16.51 16.90 0.4M
2023-01-24 16.39 16.90 16.09 16.88 0.8M
2023-01-23 17.53 17.64 16.31 16.37 0.8M
2023-01-20 18.21 18.24 17.56 17.63 0.4M
2023-01-19 17.91 18.33 17.72 17.93 0.4M
2023-01-18 18.22 18.77 17.92 17.95 0.2M
2023-01-17 18.66 18.89 17.97 18.23 0.3M
2023-01-13 18.48 18.87 17.95 18.72 0.5M
2023-01-12 17.70 18.58 17.70 18.55 0.8M
2023-01-11 17.14 17.78 16.91 17.73 0.3M
2023-01-10 16.92 17.34 16.55 17.22 0.2M
2023-01-09 17.27 17.37 16.69 16.74 0.3M
2023-01-06 17.19 17.56 16.80 17.27 0.2M
2023-01-05 17.31 17.47 17.09 17.16 0.2M
2023-01-04 17.42 17.80 17.24 17.46 0.2M
2023-01-03 18.18 18.24 17.25 17.38 0.3M