Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
22,994.72 -33.60 (-0.15%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Lyell Immunopharma, Inc. (LYEL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 3.2600 | 3.3920 | 3.2200 | 3.3400 | 3.3400 | 539,000 |
| 26 Jan 2023 | 3.2000 | 3.3000 | 3.1200 | 3.2800 | 3.2800 | 915,900 |
| 25 Jan 2023 | 3.0000 | 3.2100 | 2.9500 | 3.1900 | 3.1900 | 716,400 |
| 24 Jan 2023 | 2.9400 | 3.1200 | 2.8700 | 3.0400 | 3.0400 | 806,300 |
| 23 Jan 2023 | 2.9800 | 3.0700 | 2.9000 | 2.9800 | 2.9800 | 932,500 |
| 20 Jan 2023 | 2.9900 | 3.0500 | 2.8900 | 2.9900 | 2.9900 | 837,500 |
| 19 Jan 2023 | 2.9900 | 3.1000 | 2.8600 | 2.9300 | 2.9300 | 1,786,400 |
| 18 Jan 2023 | 3.1100 | 3.2800 | 2.8350 | 2.9900 | 2.9900 | 1,524,600 |
| 17 Jan 2023 | 3.2500 | 3.2500 | 2.9350 | 3.0600 | 3.0600 | 1,056,600 |
| 13 Jan 2023 | 3.2300 | 3.4200 | 3.1700 | 3.2300 | 3.2300 | 1,032,400 |
| 12 Jan 2023 | 3.2600 | 3.3100 | 3.1650 | 3.3100 | 3.3100 | 1,513,600 |
| 11 Jan 2023 | 3.1900 | 3.2650 | 3.1200 | 3.2400 | 3.2400 | 934,300 |
| 10 Jan 2023 | 3.2200 | 3.5100 | 3.0600 | 3.2300 | 3.2300 | 998,200 |
| 09 Jan 2023 | 3.2600 | 3.3900 | 3.1300 | 3.2000 | 3.2000 | 1,152,800 |
| 06 Jan 2023 | 3.3100 | 3.3450 | 3.0700 | 3.2700 | 3.2700 | 829,200 |
| 05 Jan 2023 | 3.5100 | 3.5100 | 3.2200 | 3.2400 | 3.2400 | 1,129,300 |
| 04 Jan 2023 | 3.3900 | 3.6100 | 3.3900 | 3.5800 | 3.5800 | 879,200 |
| 03 Jan 2023 | 3.4700 | 3.6100 | 3.2950 | 3.3600 | 3.3600 | 846,500 |
| 30 Dec 2022 | 3.3400 | 3.4900 | 3.2400 | 3.4700 | 3.4700 | 1,476,100 |
| 29 Dec 2022 | 2.8900 | 3.3500 | 2.8450 | 3.2900 | 3.2900 | 1,564,200 |
| 28 Dec 2022 | 2.7600 | 3.0200 | 2.7400 | 2.8800 | 2.8800 | 1,658,400 |
| 27 Dec 2022 | 3.0700 | 3.0900 | 2.7600 | 2.7800 | 2.7800 | 908,400 |
| 23 Dec 2022 | 3.0200 | 3.1800 | 2.9750 | 3.0500 | 3.0500 | 912,800 |
| 22 Dec 2022 | 2.9600 | 3.0700 | 2.8850 | 3.0400 | 3.0400 | 813,700 |
| 21 Dec 2022 | 3.0200 | 3.0500 | 2.9200 | 3.0000 | 3.0000 | 989,400 |
| 20 Dec 2022 | 3.0800 | 3.0800 | 2.9300 | 3.0100 | 3.0100 | 1,466,800 |
| 19 Dec 2022 | 3.2200 | 3.2450 | 3.0100 | 3.0400 | 3.0400 | 1,194,700 |
| 16 Dec 2022 | 3.2800 | 3.2800 | 3.0800 | 3.2300 | 3.2300 | 6,409,900 |
| 15 Dec 2022 | 3.4800 | 3.5650 | 3.2600 | 3.2800 | 3.2800 | 1,475,300 |
| 14 Dec 2022 | 3.6500 | 3.6750 | 3.5400 | 3.5600 | 3.5600 | 855,300 |
| 13 Dec 2022 | 3.7200 | 3.8300 | 3.4250 | 3.6000 | 3.6000 | 1,549,700 |
| 12 Dec 2022 | 3.5400 | 3.6100 | 3.4300 | 3.6000 | 3.6000 | 1,608,100 |
| 09 Dec 2022 | 3.8600 | 3.9200 | 3.5000 | 3.5050 | 3.5050 | 704,000 |
| 08 Dec 2022 | 3.8900 | 4.0050 | 3.7600 | 3.8900 | 3.8900 | 1,089,900 |
| 07 Dec 2022 | 3.9300 | 4.0100 | 3.8300 | 3.8500 | 3.8500 | 724,600 |
| 06 Dec 2022 | 3.9400 | 4.0250 | 3.6800 | 3.9300 | 3.9300 | 1,104,300 |
| 05 Dec 2022 | 4.0300 | 4.0400 | 3.8700 | 3.9300 | 3.9300 | 655,300 |
| 02 Dec 2022 | 3.9800 | 4.0890 | 3.8900 | 4.0300 | 4.0300 | 1,178,300 |
| 01 Dec 2022 | 4.1900 | 4.2700 | 4.0200 | 4.0300 | 4.0300 | 731,500 |
| 30 Nov 2022 | 4.1200 | 4.2100 | 4.0300 | 4.2100 | 4.2100 | 1,923,200 |
| 29 Nov 2022 | 4.1000 | 4.3400 | 4.0700 | 4.1100 | 4.1100 | 888,200 |
| 28 Nov 2022 | 4.1400 | 4.3000 | 4.0910 | 4.1400 | 4.1400 | 864,000 |
| 25 Nov 2022 | 4.1300 | 4.2500 | 4.0100 | 4.1600 | 4.1600 | 627,700 |
| 23 Nov 2022 | 4.2900 | 4.5200 | 4.0900 | 4.2200 | 4.2200 | 1,057,900 |
| 22 Nov 2022 | 4.3200 | 4.4600 | 4.0700 | 4.2800 | 4.2800 | 978,800 |
| 21 Nov 2022 | 4.4100 | 4.4400 | 4.2400 | 4.3200 | 4.3200 | 933,700 |
| 18 Nov 2022 | 4.5300 | 4.5400 | 4.3350 | 4.3900 | 4.3900 | 459,200 |
| 17 Nov 2022 | 4.4300 | 4.5400 | 4.3100 | 4.4100 | 4.4100 | 1,151,900 |
| 16 Nov 2022 | 4.6300 | 4.6300 | 4.4000 | 4.4500 | 4.4500 | 857,000 |
| 15 Nov 2022 | 4.8200 | 4.8900 | 4.5000 | 4.6000 | 4.6000 | 870,000 |
| 14 Nov 2022 | 4.4800 | 4.9100 | 4.4600 | 4.7000 | 4.7000 | 1,019,400 |
| 11 Nov 2022 | 4.7900 | 5.0500 | 4.3350 | 4.5300 | 4.5300 | 3,904,700 |
| 10 Nov 2022 | 4.7100 | 5.2300 | 4.6000 | 4.9600 | 4.9600 | 2,033,500 |
| 09 Nov 2022 | 5.3600 | 5.3600 | 4.2050 | 4.4600 | 4.4600 | 1,438,800 |
| 08 Nov 2022 | 5.4900 | 5.6200 | 5.2600 | 5.4800 | 5.4800 | 695,700 |
| 07 Nov 2022 | 5.9650 | 5.9650 | 5.4400 | 5.4600 | 5.4600 | 864,900 |
| 04 Nov 2022 | 5.7500 | 5.8000 | 5.5200 | 5.6800 | 5.6800 | 750,700 |
| 03 Nov 2022 | 5.4000 | 5.7600 | 5.3900 | 5.5800 | 5.5800 | 587,200 |
| 02 Nov 2022 | 5.9400 | 5.9400 | 5.5100 | 5.5200 | 5.5200 | 651,100 |
| 01 Nov 2022 | 6.0800 | 6.1400 | 5.8500 | 5.8700 | 5.8700 | 579,700 |
| 31 Oct 2022 | 6.0300 | 6.1600 | 5.8550 | 5.8800 | 5.8800 | 1,298,800 |
| 28 Oct 2022 | 5.9300 | 6.1800 | 5.7700 | 6.1100 | 6.1100 | 841,000 |
| 27 Oct 2022 | 6.0200 | 6.1350 | 5.7500 | 5.9300 | 5.9300 | 545,000 |
| 26 Oct 2022 | 6.0000 | 6.2100 | 5.8700 | 5.9900 | 5.9900 | 660,400 |
| 25 Oct 2022 | 6.0900 | 6.2000 | 5.3140 | 5.9600 | 5.9600 | 1,317,500 |
| 24 Oct 2022 | 6.5500 | 6.6100 | 6.0500 | 6.4200 | 6.4200 | 397,900 |
| 21 Oct 2022 | 6.4200 | 6.6100 | 6.2200 | 6.5500 | 6.5500 | 888,100 |
| 20 Oct 2022 | 6.0100 | 6.5900 | 5.9900 | 6.3950 | 6.3950 | 941,400 |
| 19 Oct 2022 | 6.3400 | 6.5800 | 5.9200 | 6.0100 | 6.0100 | 938,300 |
| 18 Oct 2022 | 6.9400 | 7.0780 | 6.6000 | 6.6800 | 6.6800 | 600,300 |
| 17 Oct 2022 | 6.8200 | 6.8700 | 6.4400 | 6.7800 | 6.7800 | 910,500 |
| 14 Oct 2022 | 7.0400 | 7.0700 | 6.5200 | 6.5400 | 6.5400 | 610,300 |
| 13 Oct 2022 | 6.6100 | 6.9600 | 6.5100 | 6.9400 | 6.9400 | 863,000 |
| 12 Oct 2022 | 6.9300 | 6.9900 | 6.6700 | 6.9000 | 6.9000 | 483,300 |
| 11 Oct 2022 | 6.8300 | 7.0800 | 6.5400 | 6.8700 | 6.8700 | 723,100 |
| 10 Oct 2022 | 7.0500 | 7.0600 | 6.6900 | 6.9100 | 6.9100 | 619,600 |
| 07 Oct 2022 | 7.9000 | 8.0000 | 6.9600 | 7.0700 | 7.0700 | 1,073,900 |
| 06 Oct 2022 | 7.9100 | 8.2450 | 7.8500 | 8.0900 | 8.0900 | 588,800 |
| 05 Oct 2022 | 7.8900 | 8.0600 | 7.6100 | 7.9300 | 7.9300 | 523,700 |
| 04 Oct 2022 | 7.6700 | 7.9600 | 7.2900 | 7.9600 | 7.9600 | 835,100 |
| 03 Oct 2022 | 7.5000 | 7.7050 | 6.9000 | 7.4500 | 7.4500 | 740,400 |
| 30 Sept 2022 | 7.4900 | 7.6900 | 7.2400 | 7.3300 | 7.3300 | 1,446,700 |
| 29 Sept 2022 | 7.8200 | 7.8500 | 7.3300 | 7.4100 | 7.4100 | 1,020,800 |
| 28 Sept 2022 | 6.9700 | 7.9500 | 6.9700 | 7.8900 | 7.8900 | 1,066,800 |
| 27 Sept 2022 | 6.7000 | 6.9800 | 6.6600 | 6.9800 | 6.9800 | 838,500 |
| 26 Sept 2022 | 6.3600 | 6.8400 | 6.3600 | 6.5900 | 6.5900 | 756,200 |
| 23 Sept 2022 | 6.6300 | 6.6400 | 6.2100 | 6.3800 | 6.3800 | 1,188,400 |
| 22 Sept 2022 | 7.1900 | 7.1900 | 6.6500 | 6.7600 | 6.7600 | 701,900 |
| 21 Sept 2022 | 7.4700 | 7.6700 | 7.2500 | 7.2500 | 7.2500 | 979,200 |
| 20 Sept 2022 | 7.1800 | 7.4900 | 7.1800 | 7.4200 | 7.4200 | 683,300 |
| 19 Sept 2022 | 7.0400 | 7.3800 | 6.8300 | 7.3300 | 7.3300 | 1,159,800 |
| 16 Sept 2022 | 7.8400 | 7.8400 | 6.7900 | 7.1900 | 7.1900 | 10,808,700 |
| 15 Sept 2022 | 7.9000 | 8.2450 | 7.6100 | 7.9600 | 7.9600 | 1,511,600 |
| 14 Sept 2022 | 7.7000 | 8.2800 | 7.6600 | 7.9500 | 7.9500 | 1,732,100 |
| 13 Sept 2022 | 7.9500 | 8.1950 | 7.4000 | 7.7300 | 7.7300 | 1,483,500 |
| 12 Sept 2022 | 7.6600 | 8.7400 | 7.5500 | 8.2700 | 8.2700 | 1,914,700 |
| 09 Sept 2022 | 7.5100 | 7.7000 | 7.3750 | 7.5900 | 7.5900 | 780,400 |
| 08 Sept 2022 | 7.2200 | 7.6000 | 7.1200 | 7.5000 | 7.5000 | 1,095,900 |
| 07 Sept 2022 | 7.0800 | 7.3500 | 6.8500 | 7.3100 | 7.3100 | 1,365,500 |
| 06 Sept 2022 | 6.8800 | 7.3300 | 6.7500 | 6.9700 | 6.9700 | 1,082,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
