Singapore markets close in 2 hours 32 minutes

Lyell Immunopharma, Inc. (LYEL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.2000-0.0800 (-1.87%)
At close: 04:00PM EDT
3.9400 -0.26 (-6.19%)
After hours: 04:34PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 20224.22004.33003.88004.20004.2000995,500
23 May 20224.12004.63504.00004.28004.28001,369,100
20 May 20223.94004.20003.84004.11004.1100920,300
19 May 20223.58003.95503.57003.88003.8800803,200
18 May 20223.94004.17503.62003.68003.6800858,900
17 May 20224.02004.16003.86004.03004.03001,088,600
16 May 20223.92004.42003.89003.91003.91001,447,000
13 May 20224.14004.41003.96003.99003.9900868,200
12 May 20224.50004.83003.95004.11004.11001,111,200
11 May 20225.07005.07004.50004.53004.53001,058,200
10 May 20225.30005.54005.05005.09005.09001,053,500
09 May 20225.22005.33004.96005.17005.1700797,600
06 May 20225.39005.63805.06005.31005.3100504,400
05 May 20225.50005.60005.23205.42005.4200521,900
04 May 20225.46005.68005.11005.67005.6700537,300
03 May 20225.44005.65005.34005.42005.4200280,400
02 May 20225.02005.44005.02005.44005.4400379,900
29 Apr 20225.13005.47005.07005.13005.1300502,600
28 Apr 20225.15005.45004.98005.13005.1300849,500
27 Apr 20225.29005.46005.04005.10005.1000736,700
26 Apr 20225.38005.51005.24005.32005.3200346,300
25 Apr 20225.27005.55005.04005.47005.4700412,200
22 Apr 20225.31005.49505.15005.20005.2000370,800
21 Apr 20225.64005.71005.20005.37005.3700474,500
20 Apr 20225.47005.65005.34005.56005.5600452,200
19 Apr 20225.08005.44004.97005.42005.4200526,900
18 Apr 20225.37005.37005.01005.14005.1400585,500
14 Apr 20225.72005.86005.27005.39005.3900558,200
13 Apr 20225.46005.85005.18405.70005.7000577,300
12 Apr 20225.34005.64005.25005.44005.4400438,700
11 Apr 20225.42005.49005.21005.29005.2900515,000
08 Apr 20225.26005.48005.14005.45005.4500692,300
07 Apr 20225.18005.41005.03005.29005.2900806,000
06 Apr 20225.22005.22005.02005.20005.2000848,400
05 Apr 20225.32005.56005.23005.29005.2900643,400
04 Apr 20225.36005.67005.28005.36005.3600849,900
01 Apr 20225.16005.46005.03005.36005.3600972,400
31 Mar 20225.39005.40105.03005.05005.05001,065,200
30 Mar 20225.12005.92005.12005.36005.36001,171,600
29 Mar 20225.11005.43005.07005.19005.19001,003,100
28 Mar 20225.04005.23004.99005.05005.0500787,400
25 Mar 20225.13005.38005.06005.10005.1000544,700
24 Mar 20225.06005.24004.92005.12005.1200592,900
23 Mar 20225.24005.28004.94005.06005.06001,541,700
22 Mar 20225.15005.44005.05005.34005.34002,773,300
21 Mar 20226.02006.02005.00005.11005.11004,063,200
18 Mar 20226.49006.88005.90005.99005.990017,191,400
17 Mar 20225.95006.43005.81006.34006.34003,311,700
16 Mar 20225.99006.55005.73005.98005.98002,749,300
15 Mar 20225.61006.01505.54006.01006.01001,304,200
14 Mar 20226.54006.69005.59005.62005.62002,060,900
11 Mar 20226.87007.17506.50006.55006.55001,324,200
10 Mar 20226.62006.89006.51006.84006.84001,174,500
09 Mar 20226.45006.94006.39506.79006.79001,271,400
08 Mar 20226.71006.85006.27006.38006.38001,375,000
07 Mar 20226.49007.22006.36506.73006.73002,528,900
04 Mar 20226.38006.72006.31006.52006.52001,302,100
03 Mar 20226.86006.99006.38006.46006.46001,235,500
02 Mar 20226.93006.99006.62006.79006.7900902,000
01 Mar 20227.34007.34006.80006.87006.8700764,800
28 Feb 20226.75007.28006.75007.24007.24001,074,100
25 Feb 20226.80007.01006.17206.92006.9200768,400
24 Feb 20225.92006.81005.74706.79006.79001,003,900
23 Feb 20226.33006.37006.08006.12006.1200862,500
22 Feb 20225.93006.52005.89006.27006.27001,006,100
18 Feb 20226.20006.31005.93005.99005.9900978,600
17 Feb 20226.62006.62006.22006.31006.3100662,300
16 Feb 20226.74006.98006.41006.70006.70001,082,700
15 Feb 20226.20006.86006.20006.82006.8200778,700
14 Feb 20226.00006.31005.93006.12006.1200674,400
11 Feb 20226.46006.84005.99006.04006.0400922,200
10 Feb 20226.29007.03006.10006.51006.51001,066,900
09 Feb 20225.99006.56005.99006.40006.40001,319,400
08 Feb 20225.78005.99005.50005.93005.93001,199,300
07 Feb 20225.67006.13005.59005.80005.8000874,100
04 Feb 20225.64005.71005.24005.66005.6600834,100
03 Feb 20225.59006.12005.47005.67005.6700847,200
02 Feb 20225.96005.96005.51005.67005.6700335,400
01 Feb 20225.71006.01505.61005.98005.9800940,800
31 Jan 20225.25005.68005.21005.68005.6800591,300
28 Jan 20225.14005.39004.91005.25005.2500552,700
27 Jan 20225.45005.62005.09005.14005.1400660,800
26 Jan 20225.50005.91005.39005.44005.4400470,000
25 Jan 20225.37005.57005.25005.45005.4500928,500
24 Jan 20225.23005.48004.95005.43005.4300964,600
21 Jan 20225.46005.57005.22005.23005.2300319,800
20 Jan 20225.64005.93005.48005.51005.5100231,500
19 Jan 20225.78005.88505.49505.56005.5600718,000
18 Jan 20225.97306.15005.69005.75005.7500813,800
14 Jan 20226.05006.39005.83006.04006.0400396,100
13 Jan 20226.14006.48006.08006.12006.1200345,000
12 Jan 20226.79006.79006.16006.28006.2800446,700
11 Jan 20226.55007.15006.47006.74006.7400633,300
10 Jan 20226.32006.63006.06006.62006.6200363,900
07 Jan 20226.47006.71006.32006.38006.3800313,000
06 Jan 20226.52006.66006.09006.45006.4500504,300
05 Jan 20226.93007.21006.54006.58006.5800488,100
04 Jan 20227.82007.82006.95007.05007.05001,011,700
03 Jan 20227.66007.78507.28507.70007.7000610,200
31 Dec 20217.56008.08007.45007.74007.7400498,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...