Singapore markets close in 4 hours 14 minutes
Straits Times Index
3,252.24 -10.30 (-0.32%) Nikkei
27,673.97 -209.81 (-0.75%) Hang Seng
20,053.85 -138.55 (-0.69%) FTSE 100
7,564.27 +80.02 (+1.07%) Bitcoin USD
28,624.16 +1,097.64 (+3.99%) CMC Crypto 200
621.45 +20.48 (+3.41%)
Lyell Immunopharma, Inc. (LYEL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Mar 2023 | 2.2700 | 2.3600 | 2.1950 | 2.3400 | 2.3400 | 780,200 |
| 28 Mar 2023 | 2.1600 | 2.2600 | 2.1420 | 2.2200 | 2.2200 | 846,300 |
| 27 Mar 2023 | 2.0200 | 2.2350 | 1.9900 | 2.1900 | 2.1900 | 1,067,000 |
| 24 Mar 2023 | 2.0000 | 2.0300 | 1.9500 | 2.0100 | 2.0100 | 964,800 |
| 23 Mar 2023 | 2.0800 | 2.0900 | 1.8280 | 2.0300 | 2.0300 | 1,852,400 |
| 22 Mar 2023 | 2.2700 | 2.3900 | 2.0500 | 2.0600 | 2.0600 | 877,900 |
| 21 Mar 2023 | 2.1900 | 2.2400 | 2.1400 | 2.2000 | 2.2000 | 642,300 |
| 20 Mar 2023 | 2.1200 | 2.1700 | 2.0000 | 2.1700 | 2.1700 | 926,100 |
| 17 Mar 2023 | 2.1900 | 2.1900 | 2.0550 | 2.1300 | 2.1300 | 2,179,200 |
| 16 Mar 2023 | 2.1400 | 2.2450 | 2.0900 | 2.1900 | 2.1900 | 963,000 |
| 15 Mar 2023 | 2.2900 | 2.4000 | 2.1400 | 2.1900 | 2.1900 | 1,010,000 |
| 14 Mar 2023 | 2.2800 | 2.3900 | 2.1900 | 2.3500 | 2.3500 | 1,181,200 |
| 13 Mar 2023 | 1.9400 | 2.2500 | 1.9200 | 2.2300 | 2.2300 | 1,215,800 |
| 10 Mar 2023 | 1.9800 | 2.0400 | 1.8800 | 1.9900 | 1.9900 | 1,532,100 |
| 09 Mar 2023 | 2.0800 | 2.0900 | 1.9550 | 1.9700 | 1.9700 | 1,313,400 |
| 08 Mar 2023 | 2.1100 | 2.1400 | 2.0200 | 2.0600 | 2.0600 | 995,100 |
| 07 Mar 2023 | 2.1100 | 2.1550 | 2.0700 | 2.0900 | 2.0900 | 806,600 |
| 06 Mar 2023 | 2.2000 | 2.2500 | 2.0700 | 2.1100 | 2.1100 | 1,090,300 |
| 03 Mar 2023 | 2.3000 | 2.3700 | 2.2100 | 2.2200 | 2.2200 | 1,094,600 |
| 02 Mar 2023 | 2.3700 | 2.3800 | 2.2400 | 2.2500 | 2.2500 | 1,912,600 |
| 01 Mar 2023 | 2.1900 | 2.4800 | 2.1500 | 2.4000 | 2.4000 | 1,559,500 |
| 28 Feb 2023 | 2.2100 | 2.2300 | 2.1350 | 2.1500 | 2.1500 | 1,007,100 |
| 27 Feb 2023 | 2.1700 | 2.2100 | 2.1200 | 2.1900 | 2.1900 | 948,200 |
| 24 Feb 2023 | 2.3300 | 2.4700 | 2.1100 | 2.1300 | 2.1300 | 1,019,500 |
| 23 Feb 2023 | 2.4300 | 2.4600 | 2.2650 | 2.3100 | 2.3100 | 1,048,400 |
| 22 Feb 2023 | 2.4200 | 2.4800 | 2.2900 | 2.3700 | 2.3700 | 1,487,400 |
| 21 Feb 2023 | 2.4900 | 2.5800 | 2.3550 | 2.4100 | 2.4100 | 1,338,000 |
| 17 Feb 2023 | 2.3900 | 2.6200 | 2.3800 | 2.6100 | 2.6100 | 637,200 |
| 16 Feb 2023 | 2.4400 | 2.5700 | 2.4200 | 2.4700 | 2.4700 | 673,700 |
| 15 Feb 2023 | 2.4500 | 2.5250 | 2.3100 | 2.5000 | 2.5000 | 726,600 |
| 14 Feb 2023 | 2.6100 | 2.6100 | 2.4500 | 2.5000 | 2.5000 | 808,300 |
| 13 Feb 2023 | 2.9100 | 2.9100 | 2.5600 | 2.6300 | 2.6300 | 1,114,400 |
| 10 Feb 2023 | 2.9300 | 2.9300 | 2.8400 | 2.8600 | 2.8600 | 503,500 |
| 09 Feb 2023 | 3.1000 | 3.1600 | 2.9150 | 2.9300 | 2.9300 | 398,200 |
| 08 Feb 2023 | 3.2600 | 3.3000 | 3.0750 | 3.0800 | 3.0800 | 530,400 |
| 07 Feb 2023 | 3.3000 | 3.3200 | 3.1400 | 3.2700 | 3.2700 | 647,500 |
| 06 Feb 2023 | 3.4000 | 3.4000 | 3.2100 | 3.2900 | 3.2900 | 602,100 |
| 03 Feb 2023 | 3.4000 | 3.5500 | 3.3700 | 3.4000 | 3.4000 | 567,400 |
| 02 Feb 2023 | 3.3600 | 3.5700 | 3.3000 | 3.4800 | 3.4800 | 1,117,100 |
| 01 Feb 2023 | 3.2800 | 3.3400 | 3.1450 | 3.2800 | 3.2800 | 813,000 |
| 31 Jan 2023 | 3.2900 | 3.3500 | 3.1900 | 3.2700 | 3.2700 | 855,900 |
| 30 Jan 2023 | 3.3000 | 3.3950 | 3.2500 | 3.2700 | 3.2700 | 986,400 |
| 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 | 838,300 |
| 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 |
| *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.
