Singapore markets closed

Lyell Immunopharma, Inc. (LYEL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.3400+0.0600 (+1.83%)
At close: 04:00PM EST
3.4900 +0.15 (+4.49%)
After hours: 06:58PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20233.26003.39203.22003.34003.3400539,000
26 Jan 20233.20003.30003.12003.28003.2800915,900
25 Jan 20233.00003.21002.95003.19003.1900716,400
24 Jan 20232.94003.12002.87003.04003.0400806,300
23 Jan 20232.98003.07002.90002.98002.9800932,500
20 Jan 20232.99003.05002.89002.99002.9900837,500
19 Jan 20232.99003.10002.86002.93002.93001,786,400
18 Jan 20233.11003.28002.83502.99002.99001,524,600
17 Jan 20233.25003.25002.93503.06003.06001,056,600
13 Jan 20233.23003.42003.17003.23003.23001,032,400
12 Jan 20233.26003.31003.16503.31003.31001,513,600
11 Jan 20233.19003.26503.12003.24003.2400934,300
10 Jan 20233.22003.51003.06003.23003.2300998,200
09 Jan 20233.26003.39003.13003.20003.20001,152,800
06 Jan 20233.31003.34503.07003.27003.2700829,200
05 Jan 20233.51003.51003.22003.24003.24001,129,300
04 Jan 20233.39003.61003.39003.58003.5800879,200
03 Jan 20233.47003.61003.29503.36003.3600846,500
30 Dec 20223.34003.49003.24003.47003.47001,476,100
29 Dec 20222.89003.35002.84503.29003.29001,564,200
28 Dec 20222.76003.02002.74002.88002.88001,658,400
27 Dec 20223.07003.09002.76002.78002.7800908,400
23 Dec 20223.02003.18002.97503.05003.0500912,800
22 Dec 20222.96003.07002.88503.04003.0400813,700
21 Dec 20223.02003.05002.92003.00003.0000989,400
20 Dec 20223.08003.08002.93003.01003.01001,466,800
19 Dec 20223.22003.24503.01003.04003.04001,194,700
16 Dec 20223.28003.28003.08003.23003.23006,409,900
15 Dec 20223.48003.56503.26003.28003.28001,475,300
14 Dec 20223.65003.67503.54003.56003.5600855,300
13 Dec 20223.72003.83003.42503.60003.60001,549,700
12 Dec 20223.54003.61003.43003.60003.60001,608,100
09 Dec 20223.86003.92003.50003.50503.5050704,000
08 Dec 20223.89004.00503.76003.89003.89001,089,900
07 Dec 20223.93004.01003.83003.85003.8500724,600
06 Dec 20223.94004.02503.68003.93003.93001,104,300
05 Dec 20224.03004.04003.87003.93003.9300655,300
02 Dec 20223.98004.08903.89004.03004.03001,178,300
01 Dec 20224.19004.27004.02004.03004.0300731,500
30 Nov 20224.12004.21004.03004.21004.21001,923,200
29 Nov 20224.10004.34004.07004.11004.1100888,200
28 Nov 20224.14004.30004.09104.14004.1400864,000
25 Nov 20224.13004.25004.01004.16004.1600627,700
23 Nov 20224.29004.52004.09004.22004.22001,057,900
22 Nov 20224.32004.46004.07004.28004.2800978,800
21 Nov 20224.41004.44004.24004.32004.3200933,700
18 Nov 20224.53004.54004.33504.39004.3900459,200
17 Nov 20224.43004.54004.31004.41004.41001,151,900
16 Nov 20224.63004.63004.40004.45004.4500857,000
15 Nov 20224.82004.89004.50004.60004.6000870,000
14 Nov 20224.48004.91004.46004.70004.70001,019,400
11 Nov 20224.79005.05004.33504.53004.53003,904,700
10 Nov 20224.71005.23004.60004.96004.96002,033,500
09 Nov 20225.36005.36004.20504.46004.46001,438,800
08 Nov 20225.49005.62005.26005.48005.4800695,700
07 Nov 20225.96505.96505.44005.46005.4600864,900
04 Nov 20225.75005.80005.52005.68005.6800750,700
03 Nov 20225.40005.76005.39005.58005.5800587,200
02 Nov 20225.94005.94005.51005.52005.5200651,100
01 Nov 20226.08006.14005.85005.87005.8700579,700
31 Oct 20226.03006.16005.85505.88005.88001,298,800
28 Oct 20225.93006.18005.77006.11006.1100841,000
27 Oct 20226.02006.13505.75005.93005.9300545,000
26 Oct 20226.00006.21005.87005.99005.9900660,400
25 Oct 20226.09006.20005.31405.96005.96001,317,500
24 Oct 20226.55006.61006.05006.42006.4200397,900
21 Oct 20226.42006.61006.22006.55006.5500888,100
20 Oct 20226.01006.59005.99006.39506.3950941,400
19 Oct 20226.34006.58005.92006.01006.0100938,300
18 Oct 20226.94007.07806.60006.68006.6800600,300
17 Oct 20226.82006.87006.44006.78006.7800910,500
14 Oct 20227.04007.07006.52006.54006.5400610,300
13 Oct 20226.61006.96006.51006.94006.9400863,000
12 Oct 20226.93006.99006.67006.90006.9000483,300
11 Oct 20226.83007.08006.54006.87006.8700723,100
10 Oct 20227.05007.06006.69006.91006.9100619,600
07 Oct 20227.90008.00006.96007.07007.07001,073,900
06 Oct 20227.91008.24507.85008.09008.0900588,800
05 Oct 20227.89008.06007.61007.93007.9300523,700
04 Oct 20227.67007.96007.29007.96007.9600835,100
03 Oct 20227.50007.70506.90007.45007.4500740,400
30 Sept 20227.49007.69007.24007.33007.33001,446,700
29 Sept 20227.82007.85007.33007.41007.41001,020,800
28 Sept 20226.97007.95006.97007.89007.89001,066,800
27 Sept 20226.70006.98006.66006.98006.9800838,500
26 Sept 20226.36006.84006.36006.59006.5900756,200
23 Sept 20226.63006.64006.21006.38006.38001,188,400
22 Sept 20227.19007.19006.65006.76006.7600701,900
21 Sept 20227.47007.67007.25007.25007.2500979,200
20 Sept 20227.18007.49007.18007.42007.4200683,300
19 Sept 20227.04007.38006.83007.33007.33001,159,800
16 Sept 20227.84007.84006.79007.19007.190010,808,700
15 Sept 20227.90008.24507.61007.96007.96001,511,600
14 Sept 20227.70008.28007.66007.95007.95001,732,100
13 Sept 20227.95008.19507.40007.73007.73001,483,500
12 Sept 20227.66008.74007.55008.27008.27001,914,700
09 Sept 20227.51007.70007.37507.59007.5900780,400
08 Sept 20227.22007.60007.12007.50007.50001,095,900
07 Sept 20227.08007.35006.85007.31007.31001,365,500
06 Sept 20226.88007.33006.75006.97006.97001,082,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...