IDEAYA Biosciences Inc. Common Stockのデータ

IDEAYA Biosciences Inc. Common Stockの基本情報

名前 IDEAYA Biosciences Inc. Common Stock
ティッカー IDYA
国 United States
上場年 2019.0
セクター Health Care

IDEAYA Biosciences Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.24 18.25 18.94 18.52 82800.0 18.52
2021-02-12 19.28 18.63 19.01 18.91 69700.0 18.91
2021-02-11 21.29 19.28 21.17 19.29 59700.0 19.29
2021-02-10 21.38 20.04 20.92 20.62 119000.0 20.62
2021-02-09 21.32 20.4 21.32 20.88 70200.0 20.88
2021-02-08 21.07 19.52 19.52 20.95 202600.0 20.95
2021-02-05 19.33 18.67 19.11 19.25 178000.0 19.25
2021-02-04 19.43 18.82 19.06 19.05 120800.0 19.05
2021-02-03 18.9 18.18 18.82 18.81 121400.0 18.81
2021-02-02 18.89 17.73 18.37 18.57 116300.0 18.57
2021-02-01 18.25 17.18 17.62 18.09 59700.0 18.09
2021-01-29 18.08 16.34 17.24 17.58 156500.0 17.58
2021-01-28 17.41 16.26 16.84 17.01 71200.0 17.01
2021-01-27 17.89 16.55 17.32 16.82 111900.0 16.82
2021-01-26 19.37 17.46 18.76 17.61 112200.0 17.61
2021-01-25 18.93 17.21 18.3 18.76 115100.0 18.76
2021-01-22 18.8 17.4 17.54 18.4 193000.0 18.4
2021-01-21 18.86 17.25 18.83 17.54 214600.0 17.54
2021-01-20 20.75 18.61 19.46 19.01 298400.0 19.01
2021-01-19 19.71 16.96 17.25 19.44 464300.0 19.44
2021-01-15 17.49 16.29 16.35 16.85 1476700.0 16.85
2021-01-14 16.42 15.56 15.64 16.34 192400.0 16.34
2021-01-13 16.09 15.26 15.51 15.5 85600.0 15.5
2021-01-12 15.53 14.75 15.12 15.45 1683900.0 15.45
2021-01-11 15.25 13.96 14.31 14.92 183100.0 14.92
2021-01-08 14.75 13.62 14.53 13.99 109100.0 13.99
2021-01-07 14.52 14.0 14.52 14.22 77600.0 14.22
2021-01-06 14.57 13.65 13.86 14.04 191500.0 14.04
2021-01-05 13.74 13.22 13.74 13.48 107900.0 13.48
2021-01-04 14.34 13.16 14.02 13.49 177600.0 13.49
2020-12-31 14.15 12.45 12.75 14.0 228600.0 14.0
2020-12-30 13.19 12.58 12.68 12.75 94000.0 12.75
2020-12-29 12.93 12.4 12.93 12.66 139800.0 12.66
2020-12-28 13.18 12.61 13.18 12.78 196200.0 12.78
2020-12-24 13.29 12.8 13.23 12.9 56100.0 12.9
2020-12-23 13.87 12.79 13.76 13.12 207800.0 13.12
2020-12-22 13.51 12.69 13.18 13.44 182100.0 13.44
2020-12-21 13.44 12.73 12.77 13.15 164900.0 13.15
2020-12-18 14.0 12.88 13.42 13.06 576600.0 13.06
2020-12-17 14.13 12.77 14.13 13.4 258400.0 13.4
2020-12-16 14.86 14.01 14.49 14.19 115400.0 14.19
2020-12-15 14.65 13.85 13.96 14.52 161600.0 14.52
2020-12-14 14.95 13.78 14.95 13.92 274700.0 13.92
2020-12-11 15.69 13.75 15.4 14.24 403300.0 14.24
2020-12-10 16.42 15.35 15.63 16.4 64600.0 16.4
2020-12-09 17.88 16.02 17.74 16.24 182800.0 16.24
2020-12-08 18.12 16.81 16.81 17.52 384100.0 17.52
2020-12-07 17.85 15.3 15.82 16.88 496400.0 16.88
2020-12-04 16.15 14.24 14.42 15.6 213900.0 15.6
2020-12-03 14.41 13.5 13.73 14.29 136500.0 14.29
2020-12-02 13.77 13.24 13.37 13.62 71500.0 13.62
2020-12-01 14.05 13.34 13.99 13.37 98100.0 13.37
2020-11-30 14.05 13.24 13.66 13.94 112900.0 13.94
2020-11-27 13.71 13.5 13.51 13.56 38500.0 13.56
2020-11-25 13.67 13.01 13.15 13.36 82600.0 13.36
2020-11-24 13.37 12.82 12.89 13.15 85900.0 13.15
2020-11-23 12.77 12.29 12.55 12.66 221900.0 12.66
2020-11-20 12.84 12.28 12.82 12.52 283100.0 12.52
2020-11-19 13.49 12.65 13.08 12.84 119300.0 12.84
2020-11-18 14.24 13.13 14.0 13.19 104000.0 13.19
2020-11-17 14.11 12.92 13.37 13.85 156000.0 13.85
2020-11-16 13.57 13.03 13.57 13.48 129800.0 13.48
2020-11-13 13.63 12.6 13.14 13.36 144400.0 13.36
2020-11-12 13.67 12.6 12.97 12.84 151000.0 12.84
2020-11-11 14.23 12.93 14.16 13.03 930800.0 13.03
2020-11-10 14.38 13.43 13.75 14.2 57200.0 14.2
2020-11-09 14.0 13.06 13.78 13.76 105900.0 13.76
2020-11-06 13.75 13.19 13.75 13.25 39300.0 13.25
2020-11-05 13.93 12.97 13.52 13.85 50900.0 13.85
2020-11-04 13.75 12.5 13.24 13.18 117400.0 13.18
2020-11-03 13.32 12.52 12.66 13.23 67400.0 13.23
2020-11-02 12.57 12.06 12.34 12.44 74800.0 12.44
2020-10-30 12.44 12.01 12.21 12.17 663500.0 12.17
2020-10-29 12.42 12.2 12.3 12.35 327700.0 12.35
2020-10-28 12.47 12.12 12.12 12.35 98000.0 12.35
2020-10-27 12.6 12.29 12.4 12.46 57700.0 12.46
2020-10-26 12.77 12.31 12.51 12.4 70900.0 12.4
2020-10-23 13.84 12.34 13.84 12.77 1443900.0 12.77
2020-10-22 13.67 12.95 12.96 13.65 255600.0 13.65
2020-10-21 13.08 12.48 12.69 12.94 93500.0 12.94
2020-10-20 13.18 12.4 13.1 12.71 77300.0 12.71
2020-10-19 13.71 12.87 13.43 13.11 86000.0 13.11
2020-10-16 13.95 12.92 13.16 13.4 79400.0 13.4
2020-10-15 13.54 12.82 13.54 13.23 96500.0 13.23
2020-10-14 14.27 13.39 13.86 13.59 45600.0 13.59
2020-10-13 14.07 13.39 13.83 13.87 50600.0 13.87
2020-10-12 14.53 13.62 14.21 14.0 67800.0 14.0
2020-10-09 14.26 13.8 14.09 14.08 81400.0 14.08
2020-10-08 14.6 13.26 14.31 14.07 82900.0 14.07
2020-10-07 14.32 13.33 13.62 14.18 155700.0 14.18
2020-10-06 13.29 12.7 12.93 13.08 78500.0 13.08
2020-10-05 13.18 12.37 13.18 12.89 149200.0 12.89
2020-10-02 13.1 12.54 12.73 12.98 134400.0 12.98
2020-10-01 13.0 12.19 12.65 13.0 117100.0 13.0
2020-09-30 12.93 11.69 11.7 12.56 127300.0 12.56
2020-09-29 12.24 11.22 12.24 11.82 65900.0 11.82
2020-09-28 12.46 11.51 11.69 12.19 50300.0 12.19
2020-09-25 11.86 11.2 11.69 11.63 106000.0 11.63
2020-09-24 12.41 11.59 12.26 11.81 131100.0 11.81
2020-09-23 12.27 11.51 11.8 11.84 98500.0 11.84
2020-09-22 12.35 11.54 12.23 11.76 168600.0 11.76
2020-09-21 13.06 11.59 12.89 12.17 170500.0 12.17
2020-09-18 14.03 13.06 13.42 13.17 756300.0 13.17
2020-09-17 13.74 12.81 13.09 13.31 126400.0 13.31
2020-09-16 13.59 12.81 12.83 13.09 112400.0 13.09
2020-09-15 13.11 12.58 12.68 12.79 87200.0 12.79
2020-09-14 12.96 12.3 12.44 12.57 119700.0 12.57
2020-09-11 12.76 11.93 12.5 12.29 97700.0 12.29
2020-09-10 12.78 12.16 12.16 12.41 162000.0 12.41
2020-09-09 12.97 11.58 11.98 12.55 118100.0 12.55
2020-09-08 12.72 11.53 11.89 12.17 133700.0 12.17
2020-09-04 12.04 11.16 11.82 11.72 213700.0 11.72
2020-09-03 12.94 11.51 12.92 11.62 164800.0 11.62
2020-09-02 12.96 12.01 12.12 12.95 183500.0 12.95
2020-09-01 12.45 11.97 12.45 12.06 139000.0 12.06
2020-08-31 12.45 11.5 11.6 12.1 169800.0 12.1
2020-08-28 11.79 11.58 11.7 11.66 70900.0 11.66
2020-08-27 11.72 11.48 11.72 11.65 61400.0 11.65
2020-08-26 12.12 11.53 11.65 11.67 89900.0 11.67
2020-08-25 11.67 11.32 11.49 11.65 95500.0 11.65
2020-08-24 11.6 11.08 11.27 11.5 166000.0 11.5
2020-08-21 11.35 11.0 11.2 11.22 94300.0 11.22
2020-08-20 11.58 11.1 11.37 11.27 159400.0 11.27
2020-08-19 11.62 11.37 11.42 11.41 559200.0 11.41
2020-08-18 11.76 11.25 11.66 11.51 261800.0 11.51
2020-08-17 11.94 11.32 11.85 11.53 217900.0 11.53
2020-08-14 11.86 11.31 11.5 11.75 125600.0 11.75
2020-08-13 11.99 11.24 11.63 11.59 169700.0 11.59
2020-08-12 11.93 11.3 11.62 11.53 229900.0 11.53
2020-08-11 12.38 11.67 12.38 11.73 145900.0 11.73
2020-08-10 12.89 12.12 12.42 12.29 89800.0 12.29
2020-08-07 12.95 11.61 11.61 12.51 124600.0 12.51
2020-08-06 12.09 11.46 11.67 11.79 89800.0 11.79
2020-08-05 12.05 11.55 11.84 11.69 92000.0 11.69
2020-08-04 12.3 11.45 12.09 11.57 120500.0 11.57
2020-08-03 12.49 11.32 12.49 11.5 192500.0 11.5
2020-07-31 12.7 10.9 11.32 12.61 222200.0 12.61
2020-07-30 12.39 11.0 12.25 11.3 261100.0 11.3
2020-07-29 12.82 12.2 12.3 12.32 211900.0 12.32
2020-07-28 12.75 11.95 11.95 12.3 113300.0 12.3
2020-07-27 12.35 11.38 12.0 11.92 130400.0 11.92
2020-07-24 12.65 11.79 12.43 11.9 126000.0 11.9
2020-07-23 13.46 12.1 13.3 12.48 167500.0 12.48
2020-07-22 13.94 13.03 13.13 13.32 129100.0 13.32
2020-07-21 13.6 12.91 13.16 13.09 240100.0 13.09
2020-07-20 14.0 12.95 13.66 13.07 217300.0 13.07
2020-07-17 14.12 13.27 14.07 13.72 175700.0 13.72
2020-07-16 14.15 13.35 13.78 13.7 163400.0 13.7
2020-07-15 14.25 13.35 13.35 14.2 254600.0 14.2
2020-07-14 14.75 12.54 14.29 13.36 423500.0 13.36
2020-07-13 14.9 13.3 14.9 14.17 449700.0 14.17
2020-07-10 13.72 12.78 13.24 13.34 370500.0 13.34
2020-07-09 14.42 13.09 13.74 13.35 217800.0 13.35
2020-07-08 14.19 13.33 13.52 13.79 207900.0 13.79
2020-07-07 14.85 13.39 14.41 13.52 223600.0 13.52
2020-07-06 14.73 13.31 13.87 14.46 246200.0 14.46
2020-07-02 14.19 13.08 13.53 13.73 466500.0 13.73
2020-07-01 14.4 13.14 14.26 13.34 249300.0 13.34
2020-06-30 14.43 13.1 13.1 14.21 521100.0 14.21
2020-06-29 14.68 13.01 14.24 13.25 389500.0 13.25
2020-06-26 15.19 13.84 14.47 14.42 1668300.0 14.42
2020-06-25 15.7 14.0 14.5 14.69 415900.0 14.69
2020-06-24 14.6 13.76 14.25 14.49 202500.0 14.49
2020-06-23 14.7 14.07 14.23 14.23 258100.0 14.23
2020-06-22 14.53 13.35 14.49 14.1 413600.0 14.1
2020-06-19 14.9 13.97 14.0 14.7 657700.0 14.7
2020-06-18 16.2 13.97 15.86 14.26 3374900.0 14.26
2020-06-17 19.97 13.08 13.17 18.57 1679700.0 18.57
2020-06-16 15.45 11.21 14.56 12.84 1757800.0 12.84
2020-06-15 9.05 8.05 8.09 8.95 74300.0 8.95
2020-06-12 8.12 7.32 7.32 7.9 68300.0 7.9
2020-06-11 8.53 7.2 8.31 7.45 115500.0 7.45
2020-06-10 9.4 8.31 8.89 8.56 95500.0 8.56
2020-06-09 9.46 8.5 8.96 8.7 78900.0 8.7
2020-06-08 9.27 8.2 8.25 8.86 130800.0 8.86
2020-06-05 9.98 7.68 8.75 8.04 189900.0 8.04
2020-06-04 9.01 8.4 8.72 8.75 48100.0 8.75
2020-06-03 9.4 8.47 8.73 8.77 150700.0 8.77
2020-06-02 10.19 7.96 10.06 8.99 276000.0 8.99
2020-06-01 10.88 9.23 9.7 10.23 104700.0 10.23
2020-05-29 9.8 8.4 9.5 9.79 70500.0 9.79
2020-05-28 9.5 7.71 7.86 9.4 145500.0 9.4
2020-05-27 7.86 7.11 7.59 7.66 69700.0 7.66
2020-05-26 7.76 7.08 7.5 7.19 27400.0 7.19
2020-05-22 7.34 6.91 7.34 6.99 28700.0 6.99
2020-05-21 7.65 7.08 7.36 7.28 19500.0 7.28
2020-05-20 7.8 7.4 7.76 7.55 40300.0 7.55
2020-05-19 8.45 7.35 7.35 7.76 72700.0 7.76
2020-05-18 8.48 7.35 8.1 7.35 52000.0 7.35
2020-05-15 8.28 6.55 6.74 7.82 58200.0 7.82
2020-05-14 7.12 6.52 6.81 7.01 21100.0 7.01
2020-05-13 7.69 6.07 7.65 7.13 100700.0 7.13
2020-05-12 8.3 7.51 8.11 7.61 59200.0 7.61
2020-05-11 8.11 6.92 6.92 7.87 89200.0 7.87
2020-05-08 6.99 6.2 6.2 6.86 35800.0 6.86
2020-05-07 6.4 6.0 6.25 6.13 35700.0 6.13
2020-05-06 6.4 5.88 6.4 6.29 27100.0 6.29
2020-05-05 6.89 5.76 5.78 6.43 87900.0 6.43
2020-05-04 6.19 5.08 5.2 5.61 36000.0 5.61
2020-05-01 6.1 5.0 5.63 5.26 24000.0 5.26
2020-04-30 5.87 5.5 5.77 5.55 20600.0 5.55
2020-04-29 6.33 5.8 5.91 5.89 29200.0 5.89
2020-04-28 5.72 5.27 5.4 5.57 15600.0 5.57
2020-04-27 5.41 5.05 5.26 5.25 34000.0 5.25
2020-04-24 5.2 4.93 5.2 5.09 36200.0 5.09
2020-04-23 5.18 4.74 4.84 5.18 42500.0 5.18
2020-04-22 4.94 4.63 4.74 4.74 21900.0 4.74
2020-04-21 4.77 4.39 4.57 4.65 56700.0 4.65
2020-04-20 4.76 4.5 4.53 4.56 40800.0 4.56
2020-04-17 4.64 4.36 4.52 4.5 34300.0 4.5
2020-04-16 4.49 4.25 4.25 4.28 10200.0 4.28
2020-04-15 4.53 4.1 4.53 4.2 25700.0 4.2
2020-04-14 4.61 4.43 4.54 4.51 32800.0 4.51
2020-04-13 4.6 4.33 4.43 4.42 35600.0 4.42
2020-04-09 4.64 4.36 4.5 4.45 46600.0 4.45
2020-04-08 4.81 4.01 4.1 4.49 53800.0 4.49
2020-04-07 4.21 3.77 3.85 4.05 57900.0 4.05
2020-04-06 3.99 3.81 3.9 3.82 62800.0 3.82
2020-04-03 3.9 3.44 3.82 3.59 21300.0 3.59
2020-04-02 3.99 3.68 3.72 3.81 32700.0 3.81
2020-04-01 4.02 3.59 4.02 3.75 55600.0 3.75
2020-03-31 4.32 3.91 4.17 4.12 21900.0 4.12
2020-03-30 4.42 3.97 4.36 4.15 68600.0 4.15
2020-03-27 4.58 4.05 4.58 4.23 28800.0 4.23
2020-03-26 4.8 4.15 4.15 4.66 77600.0 4.66
2020-03-25 4.34 4.05 4.18 4.18 44500.0 4.18
2020-03-24 4.38 3.2 3.69 4.12 125400.0 4.12
2020-03-23 3.97 3.5 3.6 3.68 43500.0 3.68
2020-03-20 3.87 3.35 3.4 3.71 66000.0 3.71
2020-03-19 3.53 3.31 3.5 3.35 105000.0 3.35
2020-03-18 4.44 3.12 4.0 3.14 165800.0 3.14
2020-03-17 4.11 2.95 3.4 3.03 118400.0 3.03
2020-03-16 3.9 3.31 3.9 3.33 43200.0 3.33
2020-03-13 4.5 3.85 4.5 4.03 66300.0 4.03
2020-03-12 4.98 3.31 4.56 4.11 56200.0 4.11
2020-03-11 6.19 4.53 5.93 4.85 60100.0 4.85
2020-03-10 7.08 5.89 7.06 6.09 65800.0 6.09
2020-03-09 6.94 6.7 6.9 6.93 58900.0 6.93
2020-03-06 7.23 6.92 6.96 7.0 14800.0 7.0
2020-03-05 7.2 6.95 7.03 6.95 16100.0 6.95
2020-03-04 7.2 7.05 7.07 7.1 24700.0 7.1
2020-03-03 7.06 6.99 7.0 7.06 12000.0 7.06
2020-03-02 7.19 6.9 6.91 6.96 24200.0 6.96
2020-02-28 7.0 6.8 6.83 7.0 27800.0 7.0
2020-02-27 7.15 6.8 7.08 6.97 21900.0 6.97
2020-02-26 7.24 6.84 6.93 7.24 21200.0 7.24
2020-02-25 7.01 6.7 6.95 6.9 16200.0 6.9
2020-02-24 7.0 6.7 6.71 7.0 9500.0 7.0
2020-02-21 7.1 6.8 7.0 6.92 36200.0 6.92
2020-02-20 7.0 6.79 6.85 6.97 24100.0 6.97
2020-02-19 6.95 6.57 6.78 6.82 28300.0 6.82
2020-02-18 7.01 6.7 6.86 6.71 49900.0 6.71