Singapore markets closed

Lyell Immunopharma, Inc. (LYEL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.56-0.19 (-3.30%)
At close: 04:00PM EST
5.56 0.00 (0.00%)
After hours: 04:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 20225.785.895.495.565.56718,000
18 Jan 20225.976.155.695.755.75813,800
14 Jan 20226.056.395.836.046.04396,100
13 Jan 20226.146.486.086.126.12345,000
12 Jan 20226.796.796.166.286.28446,700
11 Jan 20226.557.156.476.746.74633,300
10 Jan 20226.326.636.066.626.62363,900
07 Jan 20226.476.716.326.386.38313,000
06 Jan 20226.526.666.096.456.45504,300
05 Jan 20226.937.216.546.586.58488,100
04 Jan 20227.827.826.957.057.051,011,700
03 Jan 20227.667.787.287.707.70610,200
31 Dec 20217.568.087.457.747.74498,400
30 Dec 20217.157.807.157.557.55574,900
29 Dec 20217.757.887.067.137.13677,700
28 Dec 20217.658.227.647.857.851,544,300
27 Dec 20218.168.257.527.697.69764,600
23 Dec 20217.498.497.468.218.212,072,700
22 Dec 20217.347.746.907.497.492,887,000
21 Dec 20217.527.957.087.407.401,949,200
20 Dec 20218.358.397.107.527.522,276,900
17 Dec 20219.049.048.248.348.341,921,000
16 Dec 20219.109.238.948.958.95447,300
15 Dec 20219.689.688.709.009.00377,700
14 Dec 20219.4610.129.269.749.74832,400
13 Dec 20219.3810.269.2210.0110.01244,800
10 Dec 20219.6410.069.329.359.35285,100
09 Dec 20219.8510.319.709.709.70266,700
08 Dec 20219.2410.339.229.939.93549,000
07 Dec 20218.859.848.859.189.18619,900
06 Dec 20218.919.078.528.738.73600,700
03 Dec 20219.609.728.528.898.89349,000
02 Dec 20219.409.989.249.519.51245,600
01 Dec 20219.749.799.009.359.35327,500
30 Nov 20219.249.628.939.559.55249,400
29 Nov 20219.319.909.009.259.25588,200
26 Nov 20219.179.818.939.319.31137,900
24 Nov 20219.219.549.089.409.40188,700
23 Nov 20219.8610.039.009.369.36402,300
22 Nov 202110.7110.969.719.809.80343,200
19 Nov 202110.4911.0610.3110.8110.81227,000
18 Nov 202111.1311.1710.4510.5210.52482,800
17 Nov 202110.9811.4110.9211.1011.10297,200
16 Nov 202111.0511.2010.8110.9410.94408,600
15 Nov 202111.6111.6310.9311.0511.05512,200
12 Nov 202111.5211.6310.8011.3911.39327,600
11 Nov 202112.0512.1011.2211.5211.52244,200
10 Nov 202112.0512.3111.7512.0512.05330,400
09 Nov 202112.9312.9311.6212.0112.01265,200
08 Nov 202113.7014.1512.7112.9612.96274,400
05 Nov 202114.9815.0213.5513.8213.82108,600
04 Nov 202114.0515.4113.9414.9314.93234,800
03 Nov 202114.8615.4913.7113.9913.99472,800
02 Nov 202114.1215.2813.8414.8414.84144,400
01 Nov 202114.0114.3813.5414.1414.14260,600
29 Oct 202114.7415.3213.5713.9413.94293,400
28 Oct 202114.4414.8014.0914.6714.67107,600
27 Oct 202115.0215.4714.1214.3714.37167,800
26 Oct 202114.4915.4614.3315.1915.19231,700
25 Oct 202113.8314.5013.6714.4514.45126,600
22 Oct 202113.8313.8313.4613.7913.79112,800
21 Oct 202113.8714.1013.4813.8913.89119,400
20 Oct 202113.8814.1313.5613.8813.88110,600
19 Oct 202113.2314.2613.2313.9213.92209,300
18 Oct 202113.1913.4512.7913.0813.08156,100
15 Oct 202113.6514.0712.9413.2813.28177,400
14 Oct 202113.0113.6512.2213.5113.51116,900
13 Oct 202113.0713.2112.2112.8512.85232,200
12 Oct 202112.2913.4711.9113.1513.15222,200
11 Oct 202112.8612.8611.7412.2012.20282,700
08 Oct 202112.5013.3412.4112.9412.94503,800
07 Oct 202111.5512.5311.3912.4512.45194,800
06 Oct 202112.0812.2111.3111.5711.57252,400
05 Oct 202113.0413.1111.7512.1312.13202,600
04 Oct 202113.2813.2812.1713.1113.11331,200
01 Oct 202114.5014.5012.6913.2913.29649,600
30 Sep 202114.5615.0114.1114.8014.80575,800
29 Sep 202113.9214.5813.7114.5614.56322,300
28 Sep 202112.8414.3512.3514.1214.121,078,900
27 Sep 202111.9913.1611.8812.8412.84461,200
24 Sep 202111.3012.4011.1212.2812.28258,300
23 Sep 202111.2811.4010.9811.2311.23349,800
22 Sep 202111.0011.4510.8611.2911.29332,200
21 Sep 202111.1111.4110.8811.0011.00394,500
20 Sep 202111.5211.6510.6211.0311.031,015,600
17 Sep 202112.0012.6111.3711.8111.814,092,600
16 Sep 202113.4113.8511.6111.6611.661,092,400
15 Sep 202114.5114.5113.1813.1813.18695,600
14 Sep 202115.8816.0414.0814.5114.51403,800
13 Sep 202117.7517.7513.2516.0516.052,111,000
10 Sep 202117.0618.1615.0617.9517.95758,700
09 Sep 202116.8517.5416.7716.8616.86458,900
08 Sep 202116.9617.3515.9817.0517.05732,700
07 Sep 202116.7119.8416.7017.0017.003,028,700
03 Sep 202116.7016.7016.2516.4816.48299,300
02 Sep 202116.1916.8615.9716.7016.70146,700
01 Sep 202115.7816.8315.3216.1016.10209,300
31 Aug 202115.8716.3215.6615.7915.79124,000
30 Aug 202116.3317.0015.7415.7815.78209,900
27 Aug 202115.3316.9015.0516.2316.23207,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...