Idorsia Ltd (IDIA)

IDIA
🏛️ 영국 →
3.64
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 3.63 3.69 3.41 3.64 0.1M
2025-09-25 3.67 3.74 3.67 3.75 0.0M
2025-09-24 3.74 3.84 3.67 3.76 0.1M
2025-09-23 3.86 3.90 3.73 3.77 0.1M
2025-09-22 4.07 4.28 3.84 3.93 0.5M
2025-09-19 4.02 4.09 3.91 4.03 0.4M
2025-09-18 4.02 4.11 3.80 3.86 0.3M
2025-09-17 4.27 4.29 4.05 4.12 0.6M
2025-09-16 3.87 4.21 3.92 4.18 0.8M
2025-09-15 3.64 3.88 3.62 3.87 0.2M
2025-09-12 3.49 3.62 3.39 3.57 0.1M
2025-09-11 3.49 3.56 3.47 3.47 0.2M
2025-09-10 3.38 3.55 3.39 3.47 0.1M
2025-09-09 3.09 3.38 3.03 3.35 0.1M
2025-09-08 2.89 3.10 2.88 3.07 0.0M
2025-09-05 2.81 2.88 2.81 2.86 0.1M
2025-09-04 2.73 2.84 2.66 2.80 0.0M
2025-09-03 2.72 2.76 2.67 2.69 0.0M
2025-09-02 2.69 2.76 2.64 2.72 0.2M
2025-09-01 2.77 2.84 2.71 2.70 0.0M
2025-08-29 2.71 2.83 2.72 2.75 0.0M
2025-08-28 2.69 2.70 2.60 2.71 0.0M
2025-08-27 2.67 2.72 2.67 2.70 0.6M
2025-08-26 2.74 2.75 2.65 2.63 0.0M
2025-08-25 2.77 2.82 2.71 2.77 0.0M
2025-08-22 2.44 2.71 2.45 2.69 0.1M
2025-08-21 2.49 2.54 2.42 2.44 0.0M
2025-08-20 2.64 2.66 2.45 2.49 0.1M
2025-08-19 2.76 2.69 2.56 2.57 0.0M
2025-08-18 2.67 2.77 2.65 2.71 0.1M
2025-08-15 2.62 2.69 2.59 2.64 0.0M
2025-08-14 2.68 2.69 2.56 2.58 0.0M
2025-08-13 2.62 2.74 2.60 2.68 0.1M
2025-08-12 2.59 2.64 2.53 2.55 0.0M
2025-08-11 2.69 2.79 2.58 2.61 0.0M
2025-08-08 2.78 2.80 2.59 2.61 0.1M
2025-08-07 2.87 2.88 2.72 2.79 0.0M
2025-08-06 3.15 3.17 2.81 2.85 0.1M
2025-08-05 3.32 3.53 3.12 3.17 0.1M
2025-08-04 3.23 3.30 2.97 3.26 0.1M
2025-08-03 3.23 3.47 3.47 3.47 0.0M
2025-08-01 3.47 3.47 3.47 3.47 0.0M
2025-07-31 3.40 3.61 3.31 3.47 0.1M
2025-07-30 2.93 3.42 2.54 3.32 0.3M
2025-07-29 2.86 2.81 2.70 2.72 0.1M
2025-07-28 2.93 2.99 2.85 2.86 0.3M
2025-07-25 2.78 2.93 2.75 2.85 0.1M
2025-07-24 2.88 2.97 2.70 2.80 0.2M
2025-07-23 2.88 2.92 2.85 2.85 0.3M
2025-07-22 2.97 2.98 2.77 2.85 0.1M
2025-07-21 2.89 3.02 2.85 2.97 0.1M
2025-07-18 2.72 2.93 2.70 2.93 0.1M
2025-07-17 2.29 2.60 2.29 2.60 0.1M
2025-07-16 2.27 2.32 2.27 2.29 0.0M
2025-07-15 2.28 2.30 2.25 2.25 0.0M
2025-07-14 2.27 2.34 2.24 2.25 0.1M
2025-07-11 2.38 2.40 2.32 2.34 0.0M
2025-07-10 2.27 2.39 2.26 2.36 0.0M
2025-07-09 2.24 2.27 2.24 2.24 0.0M
2025-07-08 2.31 2.32 2.22 2.22 0.2M
2025-07-07 2.34 2.34 2.25 2.28 0.0M
2025-07-04 2.31 2.30 2.28 2.30 0.0M
2025-07-03 2.26 2.39 2.22 2.26 0.0M
2025-07-02 2.18 2.27 2.18 2.25 0.0M
2025-07-01 2.16 2.15 2.09 2.17 0.0M
2025-06-30 2.05 2.23 2.07 2.15 0.1M
2025-06-27 2.01 2.06 2.02 2.02 0.0M
2025-06-26 2.01 2.06 1.98 2.04 0.0M
2025-06-25 1.92 2.02 1.92 1.97 0.0M
2025-06-24 1.91 1.95 1.81 1.90 0.0M
2025-06-23 2.00 2.10 1.87 1.90 0.1M
2025-06-20 1.96 2.04 1.90 1.94 0.0M
2025-06-19 1.97 1.99 1.94 1.93 0.0M
2025-06-18 2.02 2.06 1.94 2.03 0.0M
2025-06-17 2.23 2.25 1.93 1.96 0.0M
2025-06-16 2.04 2.27 2.07 2.17 0.1M
2025-06-13 2.04 2.08 1.97 2.03 0.0M
2025-06-12 2.11 2.12 2.07 2.06 0.0M
2025-06-11 2.03 2.20 1.99 2.13 0.2M
2025-06-10 2.05 2.08 1.93 2.00 0.0M
2025-06-09 2.04 2.04 2.04 2.04 0.0M
2025-06-06 2.07 2.10 1.96 2.04 0.0M
2025-06-05 2.07 2.13 1.92 1.99 0.1M
2025-06-04 1.72 2.00 1.71 1.99 0.3M
2025-06-03 1.68 1.79 1.65 1.70 0.0M
2025-06-02 1.66 1.69 1.59 1.62 0.0M
2025-05-30 1.57 1.70 1.55 1.64 0.0M
2025-05-29 1.54 1.54 1.54 1.54 0.0M
2025-05-28 1.56 1.57 1.53 1.54 0.0M
2025-05-27 1.56 1.60 1.52 1.53 0.0M
2025-05-26 1.56 1.60 1.50 1.56 0.0M
2025-05-23 1.48 1.62 1.49 1.61 0.0M
2025-05-22 1.51 1.52 1.43 1.47 0.0M
2025-05-21 1.51 1.59 1.46 1.49 0.0M
2025-05-20 1.34 1.42 1.37 1.41 0.0M
2025-05-19 1.34 1.36 1.33 1.37 0.0M
2025-05-16 1.28 1.35 1.32 1.34 0.0M
2025-05-15 1.31 1.31 1.30 1.30 0.0M
2025-05-14 1.35 1.32 1.28 1.32 0.0M
2025-05-13 1.35 1.32 1.30 1.32 0.0M
2025-05-12 1.26 1.27 1.27 1.33 0.0M
2025-05-09 1.33 1.33 1.27 1.28 0.0M
2025-05-08 1.40 1.40 1.32 1.32 0.0M
2025-05-07 1.41 1.44 1.40 1.41 0.0M
2025-05-06 1.44 1.43 1.38 1.44 0.0M
2025-05-05 1.40 1.50 1.37 1.40 0.0M
2025-05-02 1.33 1.52 1.35 1.49 0.1M
2025-05-01 1.29 1.29 1.29 1.29 0.0M
2025-04-30 1.22 1.35 1.23 1.29 0.0M
2025-04-29 1.21 1.21 1.17 1.17 0.0M
2025-04-28 1.17 1.21 1.16 1.19 0.0M
2025-04-25 1.15 1.15 1.15 1.15 0.0M
2025-04-24 1.16 1.17 1.13 1.15 0.0M
2025-04-23 1.12 1.14 1.13 1.14 0.0M
2025-04-22 1.12 1.14 1.09 1.12 0.0M
2025-04-17 1.12 1.13 1.08 1.14 0.0M
2025-04-16 1.11 1.13 1.10 1.13 0.0M
2025-04-15 1.03 1.12 1.04 1.09 0.0M
2025-04-14 1.07 1.06 1.02 1.04 0.0M
2025-04-11 1.01 1.05 0.99 1.04 0.0M
2025-04-10 1.10 1.05 0.94 0.97 0.0M
2025-04-09 1.00 1.01 0.98 1.01 0.0M
2025-04-08 0.97 1.01 1.00 0.97 0.0M
2025-04-07 0.93 0.98 0.87 0.99 0.0M
2025-04-04 1.05 1.03 0.97 1.00 0.0M
2025-04-03 1.04 1.10 1.04 1.04 0.0M
2025-04-02 1.05 1.09 1.05 1.07 0.0M
2025-04-01 1.02 1.09 1.04 1.07 0.0M
2025-03-31 1.02 1.02 1.01 1.01 0.0M
2025-03-28 1.05 1.07 1.02 1.04 0.0M
2025-03-27 1.08 1.06 1.02 1.03 0.0M
2025-03-26 1.09 1.11 1.06 1.07 0.0M
2025-03-25 1.11 1.12 1.10 1.09 0.0M
2025-03-24 1.07 1.10 1.08 1.10 0.3M
2025-03-21 1.09 1.07 1.06 1.09 0.0M
2025-03-20 1.12 1.14 1.06 1.08 0.7M
2025-03-19 1.15 1.10 1.10 1.13 0.0M
2025-03-18 1.19 1.19 1.15 1.13 0.0M
2025-03-17 1.17 1.22 1.17 1.20 0.0M
2025-03-14 1.13 1.22 1.22 1.12 0.0M
2025-03-13 1.12 1.15 1.08 1.10 0.5M
2025-03-12 1.16 1.16 1.09 1.12 0.0M
2025-03-11 1.15 1.17 1.13 1.16 0.0M
2025-03-10 1.15 1.18 1.12 1.15 0.0M
2025-03-07 1.20 1.19 1.12 1.16 0.0M
2025-03-06 1.19 1.18 1.15 1.18 0.0M
2025-03-05 1.17 1.22 1.14 1.22 0.0M
2025-03-04 1.11 1.18 1.11 1.17 0.7M
2025-03-03 1.39 1.33 1.20 1.24 0.3M
2025-02-28 1.18 1.40 1.29 1.36 0.2M
2025-02-27 1.19 1.37 1.15 1.37 0.5M
2025-02-26 0.96 1.19 0.95 1.14 0.1M
2025-02-25 0.97 0.96 0.86 0.90 0.0M
2025-02-24 0.85 1.01 0.85 0.96 0.1M
2025-02-21 0.87 0.89 0.83 0.85 0.0M
2025-02-20 0.85 0.83 0.83 0.86 0.0M
2025-02-19 0.80 0.87 0.82 0.83 0.0M
2025-02-18 0.74 0.82 0.76 0.80 0.0M
2025-02-17 0.74 0.75 0.73 0.75 0.0M
2025-02-14 0.71 0.74 0.70 0.73 0.0M
2025-02-13 0.76 0.77 0.70 0.70 0.0M
2025-02-12 0.71 0.76 0.74 0.75 0.0M
2025-02-11 0.73 0.74 0.71 0.72 0.0M
2025-02-10 0.73 0.73 0.72 0.72 0.0M
2025-02-07 0.70 0.75 0.70 0.73 0.0M
2025-02-06 0.72 0.71 0.70 0.70 0.0M
2025-02-05 0.73 0.73 0.71 0.71 0.0M
2025-02-04 0.72 0.73 0.70 0.72 0.0M
2025-02-03 0.70 0.72 0.67 0.71 0.0M
2025-01-31 0.72 0.74 0.71 0.71 0.0M
2025-01-30 0.73 0.74 0.72 0.72 0.0M
2025-01-29 0.71 0.74 0.72 0.72 0.0M
2025-01-28 0.72 0.74 0.71 0.74 0.0M
2025-01-27 0.74 0.74 0.65 0.70 0.0M
2025-01-24 0.79 0.80 0.74 0.73 0.0M
2025-01-23 0.82 0.84 0.77 0.78 0.0M
2025-01-22 0.81 0.84 0.80 0.82 0.0M
2025-01-21 0.79 0.82 0.78 0.81 0.0M
2025-01-20 0.78 0.80 0.77 0.78 0.2M
2025-01-17 0.81 0.83 0.78 0.78 0.0M
2025-01-16 0.77 0.85 0.81 0.80 0.0M
2025-01-15 0.78 0.80 0.74 0.77 0.0M
2025-01-14 0.73 0.81 0.72 0.76 0.0M
2025-01-13 0.77 0.77 0.66 0.72 0.7M
2025-01-10 0.81 0.82 0.75 0.77 0.0M
2025-01-09 0.88 0.87 0.79 0.79 0.0M
2025-01-08 0.90 0.94 0.88 0.89 0.0M
2025-01-07 0.91 0.92 0.87 0.91 0.0M
2025-01-06 0.97 0.98 0.89 0.92 0.1M
2025-01-03 0.82 0.98 0.81 0.95 0.0M
2025-01-02 0.82 0.82 0.82 0.82 0.0M