Yahoo

Mail

Singapore markets closed

Straits Times Index
3,116.32
+14.39(+0.46%)
S&P 500
4,538.43
-38.67(-0.84%)
Dow
34,580.08
-59.72(-0.17%)
Nasdaq
15,085.47
-295.83(-1.92%)
BTC-USD
47,637.54
-1,695.36(-3.44%)
CMC Crypto 200
1,216.77
-224.99(-15.61%)

COVID

Omicron’s spread across HK quarantine hotel hallway highlights transmission worry

The two fully vaccinated travellers didn't leave their rooms

Lyell Immunopharma, Inc. (LYEL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

8.89

-0.62

(-6.52%)

At close: 04:00PM EST

8.89

0.00

(0.00%)

After hours:

06:03PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	9.60	9.72	8.52	8.89	8.89	349,000
02 Dec 2021	9.40	9.98	9.24	9.51	9.51	245,600
01 Dec 2021	9.74	9.79	9.00	9.35	9.35	327,500
30 Nov 2021	9.24	9.62	8.93	9.55	9.55	249,400
29 Nov 2021	9.31	9.90	9.00	9.25	9.25	588,200
26 Nov 2021	9.17	9.81	8.93	9.31	9.31	137,900
24 Nov 2021	9.21	9.54	9.08	9.40	9.40	188,700
23 Nov 2021	9.86	10.03	9.00	9.36	9.36	402,300
22 Nov 2021	10.71	10.96	9.71	9.80	9.80	343,200
19 Nov 2021	10.49	11.06	10.31	10.81	10.81	227,000
18 Nov 2021	11.13	11.17	10.45	10.52	10.52	482,800
17 Nov 2021	10.98	11.41	10.92	11.10	11.10	297,200
16 Nov 2021	11.05	11.20	10.81	10.94	10.94	408,600
15 Nov 2021	11.61	11.63	10.93	11.05	11.05	512,200
12 Nov 2021	11.52	11.63	10.80	11.39	11.39	327,600
11 Nov 2021	12.05	12.10	11.22	11.52	11.52	244,200
10 Nov 2021	12.05	12.31	11.75	12.05	12.05	330,400
09 Nov 2021	12.93	12.93	11.62	12.01	12.01	265,200
08 Nov 2021	13.70	14.15	12.71	12.96	12.96	274,400
05 Nov 2021	14.98	15.02	13.55	13.82	13.82	108,600
04 Nov 2021	14.05	15.41	13.94	14.93	14.93	234,800
03 Nov 2021	14.86	15.49	13.71	13.99	13.99	472,800
02 Nov 2021	14.12	15.28	13.84	14.84	14.84	144,400
01 Nov 2021	14.01	14.38	13.54	14.14	14.14	260,600
29 Oct 2021	14.74	15.32	13.57	13.94	13.94	293,400
28 Oct 2021	14.44	14.80	14.09	14.67	14.67	107,600
27 Oct 2021	15.02	15.47	14.12	14.37	14.37	167,800
26 Oct 2021	14.49	15.46	14.33	15.19	15.19	231,700
25 Oct 2021	13.83	14.50	13.67	14.45	14.45	126,600
22 Oct 2021	13.83	13.83	13.46	13.79	13.79	112,800
21 Oct 2021	13.87	14.10	13.48	13.89	13.89	119,400
20 Oct 2021	13.88	14.13	13.56	13.88	13.88	110,600
19 Oct 2021	13.23	14.26	13.23	13.92	13.92	209,300
18 Oct 2021	13.19	13.45	12.79	13.08	13.08	156,100
15 Oct 2021	13.65	14.07	12.94	13.28	13.28	177,400
14 Oct 2021	13.01	13.65	12.22	13.51	13.51	116,900
13 Oct 2021	13.07	13.21	12.21	12.85	12.85	232,200
12 Oct 2021	12.29	13.47	11.91	13.15	13.15	222,200
11 Oct 2021	12.86	12.86	11.74	12.20	12.20	282,700
08 Oct 2021	12.50	13.34	12.41	12.94	12.94	503,800
07 Oct 2021	11.55	12.53	11.39	12.45	12.45	194,800
06 Oct 2021	12.08	12.21	11.31	11.57	11.57	252,400
05 Oct 2021	13.04	13.11	11.75	12.13	12.13	202,600
04 Oct 2021	13.28	13.28	12.17	13.11	13.11	331,200
01 Oct 2021	14.50	14.50	12.69	13.29	13.29	649,600
30 Sep 2021	14.56	15.01	14.11	14.80	14.80	575,800
29 Sep 2021	13.92	14.58	13.71	14.56	14.56	322,300
28 Sep 2021	12.84	14.35	12.35	14.12	14.12	1,078,900
27 Sep 2021	11.99	13.16	11.88	12.84	12.84	461,200
24 Sep 2021	11.30	12.40	11.12	12.28	12.28	258,300
23 Sep 2021	11.28	11.40	10.98	11.23	11.23	349,800
22 Sep 2021	11.00	11.45	10.86	11.29	11.29	332,200
21 Sep 2021	11.11	11.41	10.88	11.00	11.00	394,500
20 Sep 2021	11.52	11.65	10.62	11.03	11.03	1,015,600
17 Sep 2021	12.00	12.61	11.37	11.81	11.81	4,092,600
16 Sep 2021	13.41	13.85	11.61	11.66	11.66	1,092,400
15 Sep 2021	14.51	14.51	13.18	13.18	13.18	695,600
14 Sep 2021	15.88	16.04	14.08	14.51	14.51	403,800
13 Sep 2021	17.75	17.75	13.25	16.05	16.05	2,111,000
10 Sep 2021	17.06	18.16	15.06	17.95	17.95	758,700
09 Sep 2021	16.85	17.54	16.77	16.86	16.86	458,900
08 Sep 2021	16.96	17.35	15.98	17.05	17.05	732,700
07 Sep 2021	16.71	19.84	16.70	17.00	17.00	3,028,700
03 Sep 2021	16.70	16.70	16.25	16.48	16.48	299,300
02 Sep 2021	16.19	16.86	15.97	16.70	16.70	146,700
01 Sep 2021	15.78	16.83	15.32	16.10	16.10	209,300
31 Aug 2021	15.87	16.32	15.66	15.79	15.79	124,000
30 Aug 2021	16.33	17.00	15.74	15.78	15.78	209,900
27 Aug 2021	15.33	16.90	15.05	16.23	16.23	207,400
26 Aug 2021	15.51	16.28	14.98	15.29	15.29	268,500
25 Aug 2021	15.47	15.86	15.18	15.50	15.50	61,000
24 Aug 2021	15.65	15.70	15.28	15.48	15.48	57,300
23 Aug 2021	15.28	16.20	15.24	15.61	15.61	165,600
20 Aug 2021	14.51	15.40	14.40	15.14	15.14	200,400
19 Aug 2021	14.84	15.18	14.01	14.54	14.54	226,900
18 Aug 2021	14.66	15.18	14.29	14.87	14.87	136,200
17 Aug 2021	14.06	14.86	13.76	14.73	14.73	101,000
16 Aug 2021	14.83	14.83	13.75	14.08	14.08	154,100
13 Aug 2021	14.34	15.00	14.28	14.81	14.81	141,700
12 Aug 2021	14.50	14.90	14.00	14.28	14.28	134,400
11 Aug 2021	14.89	14.91	14.41	14.41	14.41	175,800
10 Aug 2021	14.91	15.15	14.53	14.82	14.82	139,800
09 Aug 2021	15.76	16.35	14.80	15.03	15.03	441,900
06 Aug 2021	16.27	16.33	15.50	15.64	15.64	393,500
05 Aug 2021	15.74	16.70	15.64	16.29	16.29	189,800
04 Aug 2021	15.55	16.23	15.45	15.72	15.72	159,000
03 Aug 2021	14.79	15.73	14.43	15.55	15.55	97,400
02 Aug 2021	15.77	15.77	14.28	14.72	14.72	266,200
30 Jul 2021	13.93	14.73	13.75	14.50	14.50	207,700
29 Jul 2021	13.62	14.32	13.45	13.97	13.97	290,800
28 Jul 2021	14.46	14.61	13.11	13.51	13.51	289,700
27 Jul 2021	14.66	14.98	14.00	14.41	14.41	250,800
26 Jul 2021	14.50	15.16	14.11	14.55	14.55	297,700
23 Jul 2021	15.57	16.05	14.30	14.43	14.43	241,800
22 Jul 2021	15.77	16.10	15.17	15.57	15.57	220,900
21 Jul 2021	16.83	16.93	15.36	15.70	15.70	331,100
20 Jul 2021	16.53	17.15	16.53	16.70	16.70	102,900
19 Jul 2021	16.71	17.25	16.41	16.45	16.45	123,500
16 Jul 2021	16.12	17.35	15.99	16.91	16.91	760,400
15 Jul 2021	16.64	16.99	15.83	16.07	16.07	714,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,116.32+14.39(+0.46%)

S&P 5004,538.43-38.67(-0.84%)

Dow34,580.08-59.72(-0.17%)

Nasdaq15,085.47-295.83(-1.92%)

BTC-USD47,637.54-1,695.36(-3.44%)

CMC Crypto 2001,216.77-224.99(-15.61%)

Omicron’s spread across HK quarantine hotel hallway highlights transmission worry

Lyell Immunopharma, Inc. (LYEL)

Straits Times Index
3,116.32
+14.39(+0.46%)

S&P 500
4,538.43
-38.67(-0.84%)

Dow
34,580.08
-59.72(-0.17%)

Nasdaq
15,085.47
-295.83(-1.92%)

BTC-USD
47,637.54
-1,695.36(-3.44%)

CMC Crypto 200
1,216.77
-224.99(-15.61%)