XNAS
Datos históricos de IDEAYA Biosciences, Inc.
IDEAYA Biosciences, Inc. · IDYA
$36.11
▲ +0.01 (+0.03%)
Última operación · 10/10/2026, 18:17:35 UTC
- Variación en el periodo
- +37.61%
- Máximo
- US$42.68
- 25 de agosto de 2026
- Mínimo
- US$26.05
- 10 de octubre de 2025
- Volumen medio diario
- 1.03 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 35.94 | 36.72 | 35.94 | 36.11 | +0.14% | 699,094.005 |
| 8 oct 2026 | 35.85 | 36.32 | 35.10 | 36.06 | −0.55% | 548,732.801 |
| 7 oct 2026 | 36.19 | 36.97 | 36.00 | 36.26 | −1.01% | 552,057.331 |
| 6 oct 2026 | 38.23 | 38.57 | 36.11 | 36.63 | −3.76% | 802,454.364 |
| 5 oct 2026 | 37.57 | 38.26 | 37.04 | 38.06 | +1.87% | 658,011.894 |
| 2 oct 2026 | 38.52 | 38.54 | 37.00 | 37.36 | −1.19% | 579,047.074 |
| 1 oct 2026 | 38.34 | 39.32 | 37.62 | 37.81 | −1.59% | 712,274.345 |
| 30 sep 2026 | 38.11 | 39.39 | 37.76 | 38.42 | +1.48% | 1.02 M |
| 29 sep 2026 | 38.14 | 38.43 | 37.20 | 37.86 | −0.94% | 815,446.14 |
| 28 sep 2026 | 36.26 | 38.73 | 36.10 | 38.22 | +4.17% | 1.05 M |
| 25 sep 2026 | 36.74 | 36.99 | 36.16 | 36.69 | −0.14% | 487,290.787 |
| 24 sep 2026 | 37.46 | 37.78 | 35.59 | 36.74 | −1.92% | 1.27 M |
| 23 sep 2026 | 39.74 | 39.88 | 37.00 | 37.46 | −5.67% | 2.24 M |
| 22 sep 2026 | 39.11 | 40.00 | 38.93 | 39.71 | +2.19% | 745,786.76 |
| 21 sep 2026 | 38.71 | 39.00 | 37.99 | 38.86 | +1.17% | 571,095.873 |
| 18 sep 2026 | 38.88 | 39.25 | 38.15 | 38.41 | −0.52% | 2.49 M |
| 17 sep 2026 | 38.61 | 39.47 | 38.53 | 38.61 | +2.33% | 757,774.089 |
| 16 sep 2026 | 37.71 | 38.46 | 37.24 | 37.73 | +0.19% | 639,913.268 |
| 15 sep 2026 | 37.88 | 38.24 | 37.13 | 37.66 | −0.97% | 654,233.312 |
| 14 sep 2026 | 38.50 | 39.33 | 37.74 | 38.03 | +1.17% | 524,743.734 |
| 11 sep 2026 | 37.74 | 38.27 | 37.24 | 37.59 | +0.37% | 429,248.085 |
| 10 sep 2026 | 37.85 | 38.41 | 37.37 | 37.45 | −2.35% | 547,790.588 |
| 9 sep 2026 | 39.19 | 39.19 | 38.21 | 38.35 | −1.26% | 488,550.737 |
| 8 sep 2026 | 38.90 | 39.47 | 38.59 | 38.84 | −2.56% | 805,960.845 |
| 4 sep 2026 | 39.55 | 40.07 | 39.42 | 39.86 | −0.28% | 448,007.763 |
| 3 sep 2026 | 40.41 | 40.67 | 39.56 | 39.97 | −0.50% | 567,895.416 |
| 2 sep 2026 | 40.20 | 41.48 | 39.58 | 40.17 | +0.55% | 765,285.663 |
| 1 sep 2026 | 39.85 | 40.20 | 38.90 | 39.95 | −0.37% | 587,802.466 |
| 31 ago 2026 | 39.74 | 40.32 | 39.43 | 40.10 | −0.02% | 977,808.898 |
| 28 ago 2026 | 41.14 | 41.64 | 40.04 | 40.11 | −3.97% | 714,065.754 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.