גלובס פיננסי

היום לא יתקיים מסחר בבורסת ארה"ב.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > איידיאה ביוסיינסס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 04.09.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איידיאה ביוסיינסס

Ideaya Biosciences

מניה IDYA נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	39.71	39.71	39.71	39.71	0.00
16:50	39.97	39.97	39.97	39.97	2,217.00
17:00	39.73	39.73	39.73	39.73	6,491.00
17:10	39.915	39.915	39.915	39.915	5,072.00
17:20	40.055	40.055	40.055	40.055	4,944.00
17:30	39.82	39.82	39.82	39.82	4,455.00
17:40	39.8	39.8	39.8	39.8	5,448.00
17:50	39.76	39.76	39.76	39.76	1,920.00
18:00	39.69	39.69	39.69	39.69	2,010.00
18:10	39.85	39.85	39.85	39.85	5,716.00
18:20	39.7	39.7	39.7	39.7	3,488.00
18:30	39.66	39.66	39.66	39.66	1,682.00
18:40	39.75	39.75	39.75	39.75	3,749.00
18:50	39.79	39.79	39.79	39.79	2,672.00
19:00	39.74	39.74	39.74	39.74	4,211.00
19:10	39.74	39.74	39.74	39.74	1,178.00
19:20	39.78	39.78	39.78	39.78	3,998.00
19:30	39.75	39.75	39.75	39.75	3,039.00
19:40	39.69	39.69	39.69	39.69	3,837.00
19:50	39.65	39.65	39.65	39.65	1,653.00
20:00	39.6	39.6	39.6	39.6	3,663.00
20:10	39.62	39.62	39.62	39.62	12,082.00
20:20	39.69	39.69	39.69	39.69	4,031.00
20:30	39.71	39.71	39.71	39.71	3,610.00
20:40	39.71	39.71	39.71	39.71	644.00
20:50	39.775	39.775	39.775	39.775	4,725.00
21:00	39.77	39.77	39.77	39.77	3,992.00
21:10	39.79	39.79	39.79	39.79	3,458.00
21:20	39.75	39.75	39.75	39.75	5,348.00
21:30	39.77	39.77	39.77	39.77	4,683.00
21:40	39.795	39.795	39.795	39.795	3,284.00
21:50	39.765	39.765	39.765	39.765	2,650.00
22:00	39.765	39.765	39.765	39.765	5,282.00
22:10	39.775	39.775	39.775	39.775	5,027.00
22:20	39.86	39.86	39.86	39.86	7,608.00
22:30	39.905	39.905	39.905	39.905	5,533.00
22:40	39.885	39.885	39.885	39.885	15,929.00
22:50	39.845	39.845	39.845	39.845	7,883.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.09.2026 17:00	40.43	40.0407	40.255	40.205	34,611.00
02.09.2026 17:30	40.19	39.62	40.19	39.63	36,765.00
02.09.2026 18:00	40.04	39.581	39.665	40.03	64,434.00
02.09.2026 18:30	40.27	40.01	40.04	40.095	154,654.00
02.09.2026 19:00	40.21	40.0037	40.15	40.0037	125,024.00
02.09.2026 19:30	40.02	39.89	39.91	40.0025	191,895.00
02.09.2026 20:00	40.06	39.78	39.99	39.78	181,397.00
02.09.2026 20:30	39.99	39.82	39.89	39.89	162,579.00
02.09.2026 21:00	39.92	39.82	39.92	39.9	202,502.00
02.09.2026 21:30	40.16	39.93	39.93	40.09	321,233.00
02.09.2026 22:00	40.19	40.085	40.11	40.1	404,527.00
02.09.2026 22:30	40.285	40.04	40.185	40.17	701,065.00
03.09.2026 16:30	40.665	39.63	40.665	40.055	8,041.00
03.09.2026 17:00	40.2	39.7901	40.055	39.85	36,264.00
03.09.2026 17:30	39.9	39.79	39.825	39.875	32,261.00
03.09.2026 18:00	39.92	39.81	39.91	39.895	53,251.00
03.09.2026 18:30	40.13	39.94	39.94	40.095	65,565.00
03.09.2026 19:00	40.205	40.095	40.165	40.14	123,549.00
03.09.2026 19:30	40.27	39.84	40.18	39.89	188,695.00
03.09.2026 20:00	39.89	39.67	39.89	39.78	91,475.00
03.09.2026 20:30	39.99	39.79	39.845	39.79	127,350.00
03.09.2026 21:00	39.785	39.65	39.785	39.67	140,137.00
03.09.2026 21:30	39.71	39.64	39.68	39.69	127,903.00
03.09.2026 22:00	39.69	39.57	39.685	39.585	132,514.00
03.09.2026 22:30	39.95	39.6	39.6099	39.92	218,855.00
04.09.2026 16:30	39.97	39.42	39.42	39.695	5,203.00
04.09.2026 17:00	40.0699	39.695	39.71	39.82	18,462.00
04.09.2026 17:30	39.84	39.665	39.82	39.72	20,785.00
04.09.2026 18:00	39.85	39.66	39.81	39.695	23,843.00
04.09.2026 18:30	39.83	39.69	39.69	39.74	39,757.00
04.09.2026 19:00	39.78	39.71	39.74	39.71	28,705.00
04.09.2026 19:30	39.69	39.6	39.69	39.64	36,172.00
04.09.2026 20:00	39.745	39.62	39.63	39.71	66,247.00
04.09.2026 20:30	39.8	39.6907	39.6907	39.8	61,555.00
04.09.2026 21:00	39.81	39.75	39.79	39.77	94,652.00
04.09.2026 21:30	39.8	39.7636	39.795	39.765	140,565.00
04.09.2026 22:00	39.91	39.76	39.77	39.85	226,422.00
04.09.2026 22:30	40	39.79	39.9	39.86	300,339.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.12.2025	34.72	33.42	34.62	33.69	422,823.00
03.12.2025	34.74	33.14	33.75	34.34	1,173,052.00
04.12.2025	36.61	34.00	34.32	36.01	773,016.00
05.12.2025	36.44	35.39	36.00	35.87	523,099.00
08.12.2025	37.08	35.31	35.70	35.34	1,108,034.00
09.12.2025	35.57	33.94	34.99	34.08	797,499.00
10.12.2025	34.98	33.12	34.15	33.64	752,696.00
11.12.2025	34.46	33.33	33.98	33.56	459,648.00
12.12.2025	34.25	33.12	33.77	34.02	635,767.00
15.12.2025	34.45	33.10	34.02	33.37	706,538.00
16.12.2025	34.08	33.27	33.49	33.81	561,250.00
17.12.2025	34.16	33.42	33.70	33.73	753,857.00
18.12.2025	34.33	33.11	33.87	33.26	665,168.00
19.12.2025	34.51	33.22	33.48	33.55	2,647,320.00
22.12.2025	35.57	33.60	33.69	35.50	579,094.00
23.12.2025	36.00	35.13	35.56	35.41	575,474.00
24.12.2025	35.81	35.19	35.62	35.68	270,894.00
26.12.2025	35.76	34.97	35.76	35.20	332,763.00
29.12.2025	35.22	34.51	35.11	34.84	388,580.00
30.12.2025	35.27	34.04	34.79	34.51	378,481.00
31.12.2025	34.90	34.29	34.36	34.57	523,636.00
02.01.2026	34.63	33.31	34.63	33.85	397,419.00
05.01.2026	35.02	32.59	33.72	34.94	931,092.00
06.01.2026	36.89	34.75	34.85	36.31	923,270.00
07.01.2026	39.28	36.45	36.58	37.86	981,191.00
08.01.2026	37.57	35.94	37.57	36.43	666,787.00
09.01.2026	38.03	36.74	36.84	37.38	1,031,386.00
12.01.2026	37.65	35.85	37.35	36.84	402,123.00
13.01.2026	36.56	34.82	36.56	35.09	541,078.00
14.01.2026	37.80	34.75	34.82	37.03	1,250,865.00
15.01.2026	37.21	35.50	36.97	36.06	625,442.00
16.01.2026	36.88	35.62	36.39	35.84	628,693.00
20.01.2026	36.37	34.67	34.90	35.75	396,542.00
21.01.2026	36.33	35.57	36.01	36.01	592,063.00
22.01.2026	36.71	35.60	36.25	36.20	660,421.00
23.01.2026	36.23	34.29	35.83	34.80	754,811.00
26.01.2026	34.97	34.01	34.40	34.47	739,863.00
27.01.2026	35.38	34.50	34.54	34.74	459,041.00
28.01.2026	34.99	33.53	34.65	33.65	800,222.00
29.01.2026	34.02	32.51	33.39	32.99	647,841.00
30.01.2026	32.99	31.62	32.95	32.12	496,169.00
02.02.2026	34.42	32.19	32.19	34.06	679,842.00
03.02.2026	34.66	33.62	34.06	34.23	447,049.00
04.02.2026	34.59	32.88	34.59	33.28	436,395.00
05.02.2026	33.89	31.54	32.95	31.77	489,676.00
06.02.2026	32.97	31.85	32.68	32.17	775,640.00
09.02.2026	32.64	31.81	32.12	32.39	466,065.00
10.02.2026	33.63	32.08	32.39	33.25	446,160.00
11.02.2026	33.55	31.14	33.39	31.90	685,998.00
12.02.2026	32.17	30.74	32.05	31.52	355,852.00
13.02.2026	31.52	29.53	31.14	30.27	888,627.00
17.02.2026	31.28	29.47	29.94	30.76	574,474.00
18.02.2026	31.23	30.53	30.55	30.92	672,161.00
19.02.2026	33.03	30.88	31.06	32.90	782,396.00
20.02.2026	32.93	31.58	32.90	31.98	666,132.00
23.02.2026	33.09	31.45	32.04	32.11	559,524.00
24.02.2026	32.88	31.61	32.09	32.07	594,241.00
25.02.2026	32.95	31.58	32.21	31.67	657,712.00
26.02.2026	32.19	31.00	31.67	31.90	619,954.00
27.02.2026	32.31	31.65	31.65	32.20	326,822.00
02.03.2026	33.59	31.19	31.81	33.04	667,277.00
03.03.2026	35.68	33.86	35.07	34.31	1,437,753.00
04.03.2026	35.01	34.06	34.58	34.68	582,130.00
05.03.2026	34.16	32.88	34.13	33.03	509,472.00
06.03.2026	33.26	31.90	32.28	33.19	545,125.00
09.03.2026	35.26	33.32	33.35	35.08	714,034.00
10.03.2026	35.50	33.92	35.27	34.74	735,593.00
11.03.2026	34.75	33.67	34.39	34.05	312,369.00
12.03.2026	33.79	32.54	33.39	32.83	376,813.00
13.03.2026	34.02	32.15	33.22	33.09	703,620.00
16.03.2026	35.11	33.43	33.43	34.79	516,818.00
17.03.2026	35.26	34.27	34.63	34.27	719,681.00
18.03.2026	34.30	33.19	34.29	33.31	554,796.00
19.03.2026	33.37	32.50	32.78	32.60	477,336.00
20.03.2026	33.51	32.17	32.52	32.75	2,179,925.00
23.03.2026	32.91	30.20	32.73	31.64	1,286,910.00
24.03.2026	31.53	29.57	31.11	30.53	773,823.00
25.03.2026	31.75	30.84	30.89	31.39	584,993.00
26.03.2026	32.53	30.97	30.97	32.08	480,541.00
27.03.2026	32.04	30.35	31.83	30.46	440,491.00
30.03.2026	31.54	30.04	30.49	31.45	474,473.00
31.03.2026	33.67	31.77	32.06	33.32	991,571.00
01.04.2026	34.47	32.44	33.50	32.48	587,707.00
02.04.2026	33.45	32.00	32.02	32.74	503,259.00
06.04.2026	33.65	32.21	33.26	32.34	434,392.00
07.04.2026	32.55	30.39	32.26	30.91	1,144,781.00
08.04.2026	32.30	30.22	31.96	30.96	1,275,756.00
09.04.2026	31.52	30.52	30.92	31.00	1,017,416.00
10.04.2026	31.32	30.18	30.90	30.50	869,121.00
13.04.2026	38.03	31.20	34.70	32.82	6,564,891.00
14.04.2026	33.68	30.71	33.37	32.35	2,960,617.00
15.04.2026	32.83	31.00	32.57	32.18	1,661,283.00
16.04.2026	32.74	32.00	32.17	32.51	989,991.00
17.04.2026	34.67	32.63	32.96	33.91	1,192,072.00
20.04.2026	34.04	33.09	33.72	33.60	673,519.00
21.04.2026	33.56	31.26	33.50	31.83	1,022,347.00
22.04.2026	32.22	31.23	31.83	31.67	735,447.00
23.04.2026	31.76	30.09	31.38	30.70	987,452.00
24.04.2026	30.89	29.89	30.54	30.73	434,229.00
27.04.2026	31.30	29.35	30.50	29.48	724,580.00
28.04.2026	30.23	29.02	29.82	29.04	526,431.00
29.04.2026	29.15	27.97	28.70	28.05	684,822.00
30.04.2026	29.18	28.25	28.48	29.10	765,155.00
01.05.2026	29.40	28.16	29.02	28.19	678,459.00
05.05.2026	29.18	27.93	28.12	28.80	512,863.00
06.05.2026	28.79	27.83	28.24	28.74	673,504.00
07.05.2026	28.52	27.96	28.13	28.24	797,188.00
08.05.2026	28.64	28.01	28.20	28.32	380,693.00
11.05.2026	29.50	28.00	28.50	28.13	578,250.00
12.05.2026	28.44	27.66	28.26	28.12	401,219.00
13.05.2026	28.97	27.75	27.75	28.90	573,235.00
14.05.2026	29.45	28.35	29.37	28.84	429,059.00
15.05.2026	28.79	27.88	28.60	28.21	640,245.00
18.05.2026	29.19	27.78	28.45	28.32	664,762.00
19.05.2026	29.38	27.82	28.32	28.32	605,596.00
20.05.2026	29.84	28.56	28.65	29.65	517,348.00
21.05.2026	29.87	29.06	29.36	29.54	414,615.00
22.05.2026	29.89	29.07	29.34	29.10	327,453.00
26.05.2026	29.50	28.58	29.15	29.35	465,637.00
27.05.2026	29.97	29.25	29.44	29.28	421,002.00
28.05.2026	29.43	28.75	29.09	29.34	408,828.00
29.05.2026	29.83	29.14	29.34	29.47	658,296.00
01.06.2026	29.76	28.39	29.38	28.94	604,725.00
02.06.2026	28.84	27.78	28.58	27.87	695,102.00
03.06.2026	28.64	27.66	27.78	28.40	855,988.00
04.06.2026	29.59	28.83	28.83	29.22	501,608.00
05.06.2026	29.59	28.19	29.22	28.29	561,446.00
08.06.2026	31.66	28.42	28.51	31.48	1,916,201.00
09.06.2026	31.95	27.86	30.35	28.07	3,107,740.00
10.06.2026	28.49	26.81	27.68	27.60	1,174,721.00
11.06.2026	29.54	27.36	27.40	28.84	910,936.00
12.06.2026	29.75	28.90	29.01	28.98	424,877.00
15.06.2026	30.78	29.35	29.44	30.23	884,473.00
16.06.2026	30.85	29.68	30.24	30.57	770,141.00
17.06.2026	31.70	30.45	30.78	31.26	746,510.00
18.06.2026	32.34	30.65	31.93	31.23	1,740,040.00
22.06.2026	34.48	31.81	31.84	34.23	1,288,623.00
23.06.2026	35.61	33.81	34.00	34.91	1,366,161.00
24.06.2026	37.18	35.11	35.47	36.28	1,479,469.00
25.06.2026	38.21	36.00	36.06	36.29	885,781.00
26.06.2026	37.02	36.02	36.60	36.74	3,026,005.00
29.06.2026	37.14	35.96	36.48	36.55	781,716.00
30.06.2026	37.44	34.84	36.43	37.27	1,246,797.00
01.07.2026	37.63	35.78	37.57	36.17	1,033,277.00
02.07.2026	37.74	36.04	36.43	37.65	954,902.00
06.07.2026	39.51	37.76	37.86	39.37	1,269,757.00
07.07.2026	40.58	38.63	39.37	40.51	1,046,523.00
08.07.2026	40.10	37.70	39.88	37.81	252,607.00
09.07.2026	38.46	37.24	37.72	37.28	751,923.00
10.07.2026	37.42	35.92	37.01	36.99	276,517.00
13.07.2026	36.48	35.44	36.43	36.15	480,446.00
14.07.2026	36.83	36.10	36.83	36.65	881,599.00
15.07.2026	37.01	36.19	36.53	36.74	408,341.00
16.07.2026	36.85	35.40	36.56	35.93	651,974.00
17.07.2026	36.72	35.17	35.19	36.01	629,630.00
20.07.2026	36.55	35.42	36.16	35.45	499,694.00
21.07.2026	36.17	35.47	35.47	35.99	458,765.00
22.07.2026	35.83	34.92	35.68	35.00	388,724.00
23.07.2026	36.39	34.01	34.59	36.23	667,225.00
24.07.2026	37.90	35.28	36.90	35.35	527,205.00
27.07.2026	37.06	35.17	36.36	36.77	823,611.00
28.07.2026	36.97	35.55	36.77	36.16	483,929.00
29.07.2026	36.50	35.42	36.11	35.59	761,685.00
30.07.2026	36.48	35.20	35.50	36.40	580,700.00
31.07.2026	36.37	35.29	36.37	35.50	387,833.00
03.08.2026	35.99	34.56	35.47	35.40	306,882.00
04.08.2026	36.72	35.22	36.09	36.11	964,974.00
05.08.2026	36.97	35.78	36.27	36.04	672,197.00
06.08.2026	36.91	36.00	36.07	36.24	402,075.00
07.08.2026	37.03	36.27	36.50	37.02	442,405.00
10.08.2026	37.48	36.17	36.98	36.74	483,152.00
11.08.2026	37.35	36.03	36.50	36.84	357,708.00
12.08.2026	37.20	36.46	36.75	36.96	358,286.00
13.08.2026	37.63	36.64	37.17	36.68	347,918.00
14.08.2026	36.54	35.81	36.50	36.30	312,103.00
17.08.2026	36.82	35.80	36.04	36.54	311,343.00
18.08.2026	37.97	36.39	36.41	37.93	422,062.00
19.08.2026	39.30	37.84	39.01	38.87	683,259.00
20.08.2026	39.28	37.89	38.24	39.11	1,198,381.00
21.08.2026	40.56	39.31	39.34	39.67	666,879.00
24.08.2026	40.46	39.12	39.73	40.04	642,276.00
25.08.2026	42.68	40.06	40.88	42.48	718,544.00
26.08.2026	42.33	41.09	42.26	41.58	495,537.00
27.08.2026	42.10	40.97	41.63	41.77	395,111.00
28.08.2026	41.63	40.04	41.14	40.11	567,707.00
31.08.2026	40.28	39.43	39.74	40.10	756,320.00
01.09.2026	40.16	38.90	39.85	39.95	467,335.00
02.09.2026	41.48	39.58	40.17	40.17	611,422.00
03.09.2026	40.67	39.56	40.41	39.97	447,770.00
04.09.2026	40.07	39.42	39.55	39.86	319,655.00

צרו איתנו קשר *5988