Ideaya Biosciences Inc (30J)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 1.43884892086 | 13.9 | 14 | 12.8 | 394 | 13.33958069 | DE |
| 4 | -3.299999 | -18.9655125842 | 17.399999 | 17.5 | 12.8 | 438 | 15.34676853 | DE |
| 12 | -8.7 | -38.1578947368 | 22.8 | 22.8 | 12.8 | 407 | 17.29463238 | DE |
| 26 | -13.1 | -48.1617647059 | 27.2 | 29 | 12.8 | 295 | 20.52312992 | DE |
| 52 | -25.9 | -64.75 | 40 | 40 | 12.8 | 235 | 24.27617849 | DE |
| 156 | -12.5 | -46.992481203 | 26.6 | 45.4 | 12.8 | 192 | 25.66055441 | DE |
| 260 | -12.5 | -46.992481203 | 26.6 | 45.4 | 12.8 | 192 | 25.66055441 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744316820 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1744230420 | 12.8 | -0.6 | -4.48 | 12.8 | 12.8 | 12.8 | 100 |
| 1744144020 | 13.4 | 0.4 | 3.08 | 14 | 14 | 13.4 | 670 |
| 1744057620 | 13 | -0.5 | -3.70 | 13.1 | 13.1 | 13 | 231 |
| 1743798420 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1743712020 | 13.5 | -1.2 | -8.16 | 13.9 | 13.9 | 13.5 | 573 |
| 1743625620 | 14.7 | 1.1 | 8.09 | 14.2 | 14.8 | 14.2 | 378 |
| 1743539220 | 13.6 | -2.9 | -17.58 | 14.6 | 14.6 | 13.6 | 665 |
| 1743452820 | 16.5 | 0.6 | 3.77 | 16.5 | 16.5 | 16.5 | 123 |
| 1743197220 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1743110820 | 15.9 | -0.3 | -1.85 | 16.2 | 16.2 | 15.9 | 400 |
| 1743024420 | 16.2 | -1 | -5.81 | 16.3 | 16.3 | 16.2 | 383 |
| 1742938020 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1742851620 | 17.2 | -0.3 | -1.71 | 17.2 | 17.2 | 17.2 | 2 |
| 1742592420 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1742506020 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1742419620 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1742333220 | 17.5 | 0.2 | 1.16 | 17.5 | 17.5 | 17.5 | 171 |
| 1742246820 | 17.3 | 0.2 | 1.17 | 17.3 | 17.3 | 17.3 | 3 |
| 1741987620 | 17.1 | 0 | 0.00 | 17.399999 | 17.399999 | 16 | 1995 |
| 1741901220 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1741814820 | 17.1 | 0.7 | 4.27 | 17.1 | 17.1 | 17.1 | 222 |
| 1741728420 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1741642020 | 16.399999 | -1.1 | -6.29 | 17 | 17 | 16.3 | 200 |
| 1741382820 | 17.5 | -0.1 | -0.57 | 17.5 | 17.5 | 17.5 | 55 |
| 1741296420 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1741210020 | 17.6 | -0.2 | -1.12 | 17.6 | 17.6 | 17.6 | 1 |
| 1741123620 | 17.8 | -1.8 | -9.18 | 18.1 | 18.399999 | 17.8 | 640 |
| 1741037220 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1740778020 | 19.6 | -0.4 | -2.00 | 19.3 | 19.6 | 19.3 | 44 |
| 1740691620 | 20 | -1 | -4.76 | 20 | 20 | 20 | 25 |
| 1740605220 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1740518820 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1740432420 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1740173220 | 21 | 1 | 5.00 | 21 | 21 | 21 | 97 |
| 1740086820 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1740000420 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1739914020 | 20 | -0.2 | -0.99 | 20 | 20.399999 | 20 | 2242 |
| 1739827620 | 20.2 | 0.4 | 2.02 | 20.2 | 20.2 | 20.2 | 3 |
| 1739568420 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1739482020 | 19.8 | -1.2 | -5.71 | 19.899999 | 19.899999 | 19.8 | 950 |
| 1739395620 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1739309220 | 21 | -1.2 | -5.41 | 21 | 21 | 21 | 9 |
| 1739222820 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1738963620 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1738877220 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1738790820 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1738704420 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1738618020 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1738358820 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1738272420 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1738186020 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1738099620 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1738013220 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1737754020 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1737667620 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1737581220 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1737494820 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1737408420 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1737149220 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1737062820 | 22.2 | -0.2 | -0.89 | 22.8 | 22.8 | 22.2 | 400 |
| 1736976420 | 22.4 | 0.4 | 1.82 | 22.2 | 22.4 | 22.2 | 138 |
| 1736890020 | 22 | -1.8 | -7.56 | 22 | 22 | 22 | 46 |
| 1736803620 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
