Yahoo

Correo

U.S. markets open in 2 hours 12 minutes

F S&P 500
5,201.00
-11.75(-0.23%)
F Dow Jones
39,101.00
-94.00(-0.24%)
F Nasdaq
18,133.25
-53.25(-0.29%)
E-mini Russell 2000 Index Futur
2,055.20
-9.60(-0.46%)
Petróleo
79.69
+0.70(+0.89%)
Oro
2,319.50
-2.80(-0.12%)

IDEAYA Biosciences, Inc. (IDYA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

41.41

-1.34

(-3.13%)

Al cierre: 04:00PM EDT

41.41

0.00

(0.00%)

Fuera de horario:

04:20PM EDT

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	41.81	42.37	40.57	41.41	41.41	550,900
07 may 2024	42.45	43.81	41.70	42.75	42.75	933,300
06 may 2024	42.32	43.29	41.78	43.09	43.09	435,300
03 may 2024	42.27	43.00	42.00	42.18	42.18	356,000
02 may 2024	41.86	42.13	40.91	41.49	41.49	473,000
01 may 2024	40.81	42.44	40.46	41.18	41.18	1,134,500
30 abr 2024	40.47	41.23	39.97	40.65	40.65	724,400
29 abr 2024	39.98	41.38	39.98	40.65	40.65	636,200
26 abr 2024	38.90	40.36	38.11	39.94	39.94	619,400
25 abr 2024	39.06	39.93	37.81	38.62	38.62	734,700
24 abr 2024	39.13	40.31	38.96	39.85	39.85	1,369,700
23 abr 2024	38.00	39.53	38.00	39.02	39.02	486,200
22 abr 2024	37.61	38.52	36.85	37.59	37.59	784,200
19 abr 2024	37.38	38.30	36.58	37.13	37.13	726,200
18 abr 2024	39.97	40.17	37.51	37.62	37.62	845,300
17 abr 2024	41.40	41.44	39.81	40.17	40.17	496,400
16 abr 2024	41.36	42.05	40.81	41.17	41.17	404,900
15 abr 2024	41.92	42.68	40.97	41.51	41.51	339,900
12 abr 2024	43.30	43.83	41.29	41.97	41.97	400,700
11 abr 2024	42.67	43.60	42.20	43.46	43.46	533,800
10 abr 2024	41.34	42.42	41.09	42.30	42.30	532,600
09 abr 2024	42.11	42.71	41.70	42.57	42.57	579,400
08 abr 2024	43.02	43.03	41.43	41.99	41.99	477,600
05 abr 2024	41.37	42.65	40.70	42.51	42.51	386,100
04 abr 2024	42.43	43.03	41.21	41.40	41.40	396,600
03 abr 2024	40.97	42.16	40.77	42.15	42.15	482,800
02 abr 2024	42.00	42.72	41.35	41.50	41.50	661,600
01 abr 2024	43.84	44.25	42.37	42.52	42.52	636,500
28 mar 2024	43.53	44.17	42.84	43.88	43.88	729,100
27 mar 2024	42.90	43.55	42.54	43.31	43.31	634,600
26 mar 2024	42.79	43.23	42.13	42.51	42.51	695,700
25 mar 2024	42.78	43.69	42.22	42.31	42.31	670,400
22 mar 2024	45.32	45.32	42.99	43.03	43.03	583,000
21 mar 2024	45.84	46.40	45.23	45.63	45.63	967,400
20 mar 2024	44.02	44.89	42.71	44.81	44.81	633,600
19 mar 2024	43.35	45.30	42.83	44.31	44.31	704,700
18 mar 2024	43.90	44.44	43.21	43.46	43.46	889,000
15 mar 2024	44.49	45.41	43.84	44.30	44.30	2,110,500
14 mar 2024	45.31	45.92	43.96	44.80	44.80	832,200
13 mar 2024	44.78	45.77	44.38	45.71	45.71	535,200
12 mar 2024	43.58	46.07	43.00	44.76	44.76	597,500
11 mar 2024	45.49	45.66	43.44	43.58	43.58	677,300
08 mar 2024	46.27	47.44	45.00	45.56	45.56	508,500
07 mar 2024	46.59	46.99	45.18	45.23	45.23	814,100
06 mar 2024	45.56	47.72	45.29	46.36	46.36	534,800
05 mar 2024	46.47	46.94	44.66	44.83	44.83	516,700
04 mar 2024	46.46	47.37	45.97	46.77	46.77	552,000
01 mar 2024	44.75	46.97	44.75	46.22	46.22	742,500
29 feb 2024	45.26	45.63	44.57	44.70	44.70	1,150,500
28 feb 2024	44.81	45.38	44.27	44.57	44.57	787,800
27 feb 2024	46.10	46.49	44.33	45.41	45.41	919,300
26 feb 2024	45.77	46.95	45.52	46.18	46.18	654,200
23 feb 2024	44.89	46.55	44.60	45.88	45.88	768,300
22 feb 2024	44.59	45.67	44.13	44.55	44.55	852,700
21 feb 2024	44.48	44.89	43.47	44.29	44.29	714,200
20 feb 2024	46.62	47.19	42.82	44.01	44.01	674,500
16 feb 2024	46.22	47.44	46.10	47.13	47.13	568,000
15 feb 2024	46.86	47.74	46.38	46.44	46.44	801,300
14 feb 2024	45.32	46.66	44.85	46.58	46.58	615,200
13 feb 2024	45.04	45.97	44.44	44.75	44.75	829,800
12 feb 2024	45.96	46.86	45.42	46.48	46.48	724,400
09 feb 2024	45.60	46.41	44.63	45.89	45.89	757,800
08 feb 2024	43.41	45.36	42.91	44.80	44.80	959,900
07 feb 2024	43.20	43.94	42.39	43.51	43.51	734,500
06 feb 2024	43.39	43.71	42.68	43.18	43.18	1,029,400
05 feb 2024	43.90	44.13	42.83	43.59	43.59	956,700
02 feb 2024	43.90	44.95	43.32	44.33	44.33	659,100
01 feb 2024	43.66	45.00	43.49	44.53	44.53	906,400
31 ene 2024	43.11	44.27	42.96	43.53	43.53	560,600
30 ene 2024	44.18	44.18	42.30	43.27	43.27	569,500
29 ene 2024	42.19	44.27	42.07	44.22	44.22	653,700
26 ene 2024	42.71	42.72	41.86	42.19	42.19	601,400
25 ene 2024	42.11	43.19	41.76	42.50	42.50	1,105,100
24 ene 2024	42.97	42.97	41.47	41.54	41.54	751,800
23 ene 2024	42.61	42.87	41.59	42.66	42.66	772,300
22 ene 2024	41.03	42.80	40.53	42.47	42.47	3,830,700
19 ene 2024	41.78	41.79	40.19	41.03	41.03	688,900
18 ene 2024	40.91	41.63	40.21	41.50	41.50	747,900
17 ene 2024	40.80	41.34	40.04	40.85	40.85	853,000
16 ene 2024	39.60	40.88	39.30	40.52	40.52	1,301,100
12 ene 2024	37.37	40.14	36.96	39.74	39.74	2,833,800
11 ene 2024	36.75	37.25	35.66	36.93	36.93	4,714,600
10 ene 2024	35.94	36.96	35.50	36.90	36.90	2,019,300
09 ene 2024	36.17	36.67	35.35	35.89	35.89	948,800
08 ene 2024	34.17	36.68	34.11	36.58	36.58	883,600
05 ene 2024	34.17	34.42	33.46	34.30	34.30	381,800
04 ene 2024	34.39	35.33	33.91	34.61	34.61	705,300
03 ene 2024	35.28	35.28	34.01	34.20	34.20	667,400
02 ene 2024	35.23	36.29	34.72	35.22	35.22	559,700
29 dic 2023	35.88	36.51	35.54	35.58	35.58	759,100
28 dic 2023	35.08	36.00	35.08	35.83	35.83	552,600
27 dic 2023	35.25	35.91	34.90	35.34	35.34	714,800
26 dic 2023	35.06	35.70	35.06	35.45	35.45	431,600
22 dic 2023	33.79	34.98	33.79	34.66	34.66	686,600
21 dic 2023	33.92	34.30	33.71	33.91	33.91	536,500
20 dic 2023	34.56	34.78	33.34	33.55	33.55	791,000
19 dic 2023	35.22	35.53	34.32	34.41	34.41	1,019,800
18 dic 2023	34.85	35.35	34.16	35.08	35.08	1,537,400
15 dic 2023	34.52	35.22	34.13	35.07	35.07	3,723,200
14 dic 2023	33.06	34.24	32.56	34.22	34.22	1,366,500
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,201.00-11.75(-0.23%)

F Dow Jones39,101.00-94.00(-0.24%)

F Nasdaq18,133.25-53.25(-0.29%)

E-mini Russell 2000 Index Futur2,055.20-9.60(-0.46%)

Petróleo79.69+0.70(+0.89%)

Oro2,319.50-2.80(-0.12%)

IDEAYA Biosciences, Inc. (IDYA)

F S&P 500
5,201.00
-11.75(-0.23%)

F Dow Jones
39,101.00
-94.00(-0.24%)

F Nasdaq
18,133.25
-53.25(-0.29%)

E-mini Russell 2000 Index Futur
2,055.20
-9.60(-0.46%)

Petróleo
79.69
+0.70(+0.89%)

Oro
2,319.50
-2.80(-0.12%)