Singapore markets close in 7 hours 30 minutes

Lyell Immunopharma, Inc. (LYEL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.3000-0.1400 (-5.74%)
At close: 04:00PM EDT
2.3000 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.42002.48002.29002.30002.3000756,929
23 Apr 20242.36002.55002.36002.44002.4400687,100
22 Apr 20242.20002.42002.19102.41002.4100958,700
19 Apr 20242.31002.38002.15002.23002.23001,079,900
18 Apr 20242.33002.41502.26002.33002.3300906,600
17 Apr 20242.40002.49002.35002.38002.38001,031,600
16 Apr 20242.33002.50002.27002.41002.41001,335,400
15 Apr 20242.84002.89002.35502.40002.40001,989,800
12 Apr 20242.97003.14502.82003.01003.01002,588,000
11 Apr 20242.46002.68002.45002.66002.6600903,600
10 Apr 20242.48002.48002.32002.45002.45001,176,200
09 Apr 20242.23002.62502.19002.52002.52001,405,100
08 Apr 20242.12002.22002.06002.19002.1900496,200
05 Apr 20242.07002.14002.01002.09002.0900359,200
04 Apr 20242.07002.21002.06002.09002.0900620,300
03 Apr 20242.04002.10002.01502.06002.0600489,100
02 Apr 20242.14002.14002.04002.08002.0800526,500
01 Apr 20242.27002.28002.07002.18002.18001,005,300
28 Mar 20242.04002.26002.01502.23002.23001,177,400
27 Mar 20241.98002.05001.93002.04002.0400606,000
26 Mar 20241.93001.99001.90001.94001.9400466,100
25 Mar 20241.90001.95501.90001.92001.9200512,000
22 Mar 20242.02002.03001.91001.92001.9200477,000
21 Mar 20242.01002.10001.95002.04002.0400911,100
20 Mar 20241.92002.08001.91002.03502.0350837,100
19 Mar 20242.07002.14501.84001.99001.99002,140,200
18 Mar 20242.18002.19002.05002.08002.0800593,000
15 Mar 20242.27002.32002.14002.16002.16001,538,300
14 Mar 20242.34002.34002.20002.21002.21001,031,500
13 Mar 20242.24002.42002.16002.35002.3500947,700
12 Mar 20242.33002.34002.18002.18002.1800773,800
11 Mar 20242.52002.57502.31002.33002.3300750,200
08 Mar 20242.59002.66002.42502.51002.5100676,000
07 Mar 20242.66002.68502.51002.52002.5200738,900
06 Mar 20242.54002.65002.48002.64002.6400632,600
05 Mar 20242.56002.71002.47002.51002.5100700,300
04 Mar 20243.11003.25602.52002.60502.6050850,700
01 Mar 20242.95003.21502.94003.07003.07001,068,400
29 Feb 20242.74003.05002.65002.92002.92001,026,000
28 Feb 20242.87002.93502.75002.84002.84001,037,100
27 Feb 20242.72002.85002.57502.85002.8500937,400
26 Feb 20242.41002.63002.36002.62002.62001,283,500
23 Feb 20242.42002.48002.35002.39002.3900694,700
22 Feb 20242.28002.46502.20002.44002.4400995,600
21 Feb 20242.10002.29002.04002.28002.28001,305,900
20 Feb 20241.91002.12001.88002.12002.12001,314,900
16 Feb 20241.90001.94001.85601.86001.8600972,500
15 Feb 20241.79001.90001.77001.90001.9000753,000
14 Feb 20241.76001.84001.73001.77501.7750580,200
13 Feb 20241.83001.86001.73001.75501.7550834,000
12 Feb 20241.82001.94501.81001.93001.9300916,000
09 Feb 20241.73001.83001.69001.80001.8000901,100
08 Feb 20241.72001.77501.70001.71001.71001,179,500
07 Feb 20241.87001.87001.75001.76001.7600691,700
06 Feb 20241.79001.89001.77001.87001.8700563,600
05 Feb 20241.78001.80001.72001.78001.7800642,000
02 Feb 20241.82001.87501.77001.79001.7900555,500
01 Feb 20241.84001.90001.79001.85001.8500865,900
31 Jan 20241.91001.92501.82501.83001.8300918,200
30 Jan 20242.06002.06001.91001.92001.9200859,900
29 Jan 20242.07002.12001.96502.10002.1000805,700
26 Jan 20242.12002.19002.05002.08002.0800780,700
25 Jan 20242.10002.18502.08002.09002.0900837,600
24 Jan 20242.16002.22002.06002.08002.0800807,300
23 Jan 20242.10002.15502.05002.10002.10001,102,200
22 Jan 20241.85002.08001.85002.04002.04001,156,800
19 Jan 20242.00002.01501.81001.90001.9000948,800
18 Jan 20241.99002.04001.89001.97001.97001,211,900
17 Jan 20242.07002.13501.98002.00002.0000840,200
16 Jan 20242.22002.28002.07002.11002.11001,300,100
12 Jan 20242.30002.34002.17002.22002.22001,872,500
11 Jan 20242.23002.32002.14502.20002.20002,237,600
10 Jan 20242.06002.19002.05002.10002.10001,248,200
09 Jan 20242.09002.13502.03002.07002.07001,413,000
08 Jan 20242.04002.20502.01002.12002.12001,803,600
05 Jan 20242.00002.10001.91502.04002.04002,143,700
04 Jan 20242.06002.09901.96501.99001.9900756,800
03 Jan 20242.17002.17001.96001.99001.9900988,300
02 Jan 20241.94002.31001.90102.11002.11001,671,100
29 Dec 20232.09002.11001.90501.94001.94001,900,600
28 Dec 20232.09002.18002.08002.11002.11001,199,800
27 Dec 20232.15002.16002.04002.11002.1100674,900
26 Dec 20232.16002.25002.11002.13002.1300640,600
22 Dec 20232.04002.19002.03002.12002.1200802,500
21 Dec 20232.04002.10001.97002.00002.0000724,200
20 Dec 20232.10002.10001.96501.98001.98001,001,300
19 Dec 20232.02002.16001.97002.06002.06002,138,100
18 Dec 20231.93002.03001.83001.95001.95001,841,000
15 Dec 20232.05002.11901.89501.92001.92008,770,700
14 Dec 20232.15002.33002.00002.02002.02003,425,100
13 Dec 20231.97002.10001.83502.08002.08002,524,300
12 Dec 20231.96001.96001.82001.96001.96001,103,700
11 Dec 20231.89001.96001.82001.94001.94001,264,000
08 Dec 20231.90002.02501.84001.92001.9200878,300
07 Dec 20231.88001.96001.81001.94001.9400776,400
06 Dec 20231.98001.99501.84001.88001.88001,026,800
05 Dec 20231.88001.94001.81001.91001.9100805,100
04 Dec 20231.92002.12501.87501.90001.90001,292,500
01 Dec 20231.73001.92001.69001.91001.91001,287,600
30 Nov 20231.67001.74001.66001.73001.7300942,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...