Premium
IDEAYA Biosciences Inc (IDYA)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.74 | 16.0950764007 | 29.45 | 34.23 | 29.355 | 1343098 | 30.85946137 | CS |
| 4 | 5.04 | 17.2898799314 | 29.15 | 34.23 | 26.81 | 1270373 | 29.39275872 | CS |
| 12 | 3.7 | 12.1351262709 | 30.49 | 38.1 | 26.81 | 1279630 | 30.52069269 | CS |
| 26 | 0.5 | 1.48411991689 | 33.69 | 39.28 | 26.81 | 1065577 | 31.95936302 | CS |
| 52 | 12.68 | 58.9493258949 | 21.51 | 39.28 | 20.5 | 1093339 | 29.55399496 | CS |
| 156 | 8.96 | 35.5132778438 | 25.23 | 47.735 | 13.45 | 960810 | 29.66776354 | CS |
| 260 | 11.85 | 53.0438675022 | 22.34 | 47.735 | 8.14 | 743139 | 26.87884571 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 31.23 | -0.03 | -0.10 | 31.845 | 32.34 | 30.65 | 2018542 |
| 1781735700 | 31.26 | 0.69 | 2.26 | 30.78 | 31.7 | 30.455 | 937799 |
| 1781649300 | 30.57 | 0.34 | 1.12 | 30.24 | 30.85 | 29.68 | 1168346 |
| 1781562900 | 30.23 | 1.25 | 4.31 | 29.45 | 30.78 | 29.355 | 1247704 |
| 1781303700 | 28.98 | 0.14 | 0.49 | 29.01 | 29.755 | 28.9 | 617125 |
| 1781217300 | 28.84 | 1.24 | 4.49 | 27.785 | 29.54 | 27.365 | 1361815 |
| 1781130900 | 27.6 | -0.47 | -1.67 | 27.68 | 28.485 | 26.81 | 1559436 |
| 1781044500 | 28.07 | -3.41 | -10.83 | 30.34 | 31.95 | 27.8601 | 4244179 |
| 1780958100 | 31.48 | 3.19 | 11.28 | 28.84 | 31.67 | 28.41 | 2575065 |
| 1780698900 | 28.29 | -0.93 | -3.18 | 29.22 | 29.595 | 28.19 | 710926 |
| 1780612500 | 29.22 | 0.82 | 2.89 | 28.83 | 29.59 | 28.83 | 687790 |
| 1780526100 | 28.4 | 0.53 | 1.90 | 27.78 | 28.64 | 27.6601 | 1067113 |
| 1780439700 | 27.87 | -1.07 | -3.70 | 28.58 | 28.84 | 27.78 | 948131 |
| 1780353300 | 28.94 | -0.53 | -1.80 | 29.38 | 29.78 | 28.39 | 872284 |
| 1780094100 | 29.47 | 0.13 | 0.44 | 29.34 | 29.83 | 29.14 | 1097862 |
| 1780007700 | 29.34 | 0.06 | 0.20 | 29.34 | 29.43 | 28.75 | 584591 |
| 1779921300 | 29.28 | -0.07 | -0.24 | 29.42 | 29.97 | 29.25 | 577217 |
| 1779834900 | 29.35 | 0.25 | 0.86 | 29.15 | 29.495 | 28.5801 | 590791 |
| 1779489300 | 29.1 | -0.44 | -1.49 | 29.34 | 29.9 | 29.06 | 450539 |
| 1779402900 | 29.54 | -0.11 | -0.37 | 29.36 | 29.8681 | 29.06 | 642487 |
| 1779316500 | 29.65 | 1.31 | 4.62 | 28.65 | 29.84 | 28.56 | 739125 |
| 1779230100 | 28.34 | 0.02 | 0.07 | 28.32 | 29.38 | 27.82 | 793117 |
| 1779143700 | 28.32 | 0.11 | 0.39 | 28.45 | 29.19 | 27.785 | 907126 |
| 1778884500 | 28.21 | -0.63 | -2.18 | 28.59 | 29.18 | 27.88 | 867855 |
| 1778798100 | 28.84 | -0.06 | -0.21 | 29.15 | 29.455 | 28.35 | 749976 |
| 1778711700 | 28.9 | 0.78 | 2.77 | 28.065 | 28.9723 | 27.75 | 978526 |
| 1778625300 | 28.12 | -0.01 | -0.04 | 28.26 | 28.44 | 27.66 | 726875 |
| 1778538900 | 28.13 | -0.19 | -0.67 | 28.5 | 29.5 | 28 | 1085141 |
| 1778279700 | 28.32 | 0.08 | 0.28 | 28.2 | 28.64 | 28.01 | 545779 |
| 1778193300 | 28.24 | -0.5 | -1.74 | 28.25 | 28.525 | 27.96 | 987570 |
| 1778106900 | 28.74 | -0.06 | -0.21 | 28.24 | 28.79 | 27.83 | 897427 |
| 1778020500 | 28.8 | -0.1 | -0.35 | 28.12 | 29.18 | 27.935 | 646383 |
| 1777934100 | 28.9 | 0.71 | 2.52 | 28 | 29.15 | 27.885 | 990647 |
| 1777674900 | 28.19 | -0.91 | -3.13 | 29.02 | 29.395 | 28.16 | 896188 |
| 1777588500 | 29.1 | 1.05 | 3.74 | 28.48 | 29.18 | 28.25 | 946694 |
| 1777502100 | 28.05 | -0.99 | -3.41 | 28.512 | 29.145 | 27.97 | 1005686 |
| 1777415700 | 29.04 | -0.44 | -1.49 | 29.82 | 30.23 | 29.02 | 769460 |
| 1777329300 | 29.48 | -1.25 | -4.07 | 30.5 | 31.31 | 29.35 | 957378 |
| 1777070100 | 30.73 | 0.03 | 0.10 | 30.54 | 30.89 | 29.88 | 649103 |
| 1776983700 | 30.7 | -0.97 | -3.06 | 31.38 | 31.76 | 30.09 | 1311346 |
| 1776897300 | 31.67 | -0.16 | -0.50 | 31.83 | 32.22 | 31.23 | 983838 |
| 1776810900 | 31.83 | -1.77 | -5.27 | 33.5 | 33.56 | 31.26 | 1392124 |
| 1776724500 | 33.6 | -0.31 | -0.91 | 33.72 | 34.04 | 33.09 | 843951 |
| 1776465300 | 33.91 | 1.4 | 4.31 | 32.96 | 34.665 | 32.63 | 1613439 |
| 1776378900 | 32.509999 | 0.33 | 1.03 | 32.17 | 32.74 | 31.995 | 1248171 |
| 1776292500 | 32.18 | -0.17 | -0.53 | 32.57 | 32.835 | 31 | 2141732 |
| 1776206100 | 32.35 | -0.47 | -1.43 | 33.369999 | 33.685 | 30.71 | 3803522 |
| 1776119700 | 32.82 | 2.32 | 7.61 | 34.92 | 38.1 | 31.2 | 10038532 |
| 1775860500 | 30.5 | -0.5 | -1.61 | 31 | 31.24 | 30.18 | 1392190 |
| 1775774100 | 31 | 0.04 | 0.13 | 30.825 | 31.52 | 30.525 | 1415267 |
| 1775687700 | 30.96 | 0.05 | 0.16 | 31.7 | 31.735 | 30.22 | 1680748 |
| 1775601300 | 30.91 | -1.43 | -4.42 | 32.549999 | 32.84 | 30.385 | 1440404 |
| 1775514900 | 32.34 | -0.4 | -1.22 | 33.259999 | 33.65 | 32.21 | 553852 |
| 1775169300 | 32.74 | 0.26 | 0.80 | 32.02 | 33.4459 | 31.91 | 694244 |
| 1775082900 | 32.479999 | -0.84 | -2.52 | 33.5 | 34.465 | 32.405 | 812557 |
| 1774996500 | 33.32 | 1.87 | 5.95 | 32.06 | 33.67 | 31.775 | 806342 |
| 1774910100 | 31.45 | 0.99 | 3.25 | 30.49 | 31.54 | 30 | 650309 |
| 1774650900 | 30.46 | -1.63 | -5.08 | 31.895 | 32.045 | 30.355 | 693964 |
| 1774564500 | 32.09 | 0.7 | 2.23 | 31.17 | 32.549999 | 31.11 | 782295 |
| 1774478100 | 31.39 | 0.86 | 2.82 | 31 | 31.76 | 30.84 | 842741 |
| 1774391700 | 30.53 | -1.11 | -3.51 | 31.11 | 31.515 | 29.57 | 1039054 |
| 1774305300 | 31.64 | -1.11 | -3.39 | 32.424999 | 32.65 | 30.2 | 1974993 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
