Singapore markets closed

Lyell Immunopharma, Inc. (LYEL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.2100+0.1000 (+2.43%)
At close: 04:00PM EST
4.0800 -0.13 (-3.09%)
Pre-market: 04:20AM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20224.12004.21004.03004.21004.21001,923,200
29 Nov 20224.10004.34004.07004.11004.1100888,200
28 Nov 20224.14004.30004.09104.14004.1400864,000
25 Nov 20224.13004.25004.01004.16004.1600627,700
23 Nov 20224.29004.52004.09004.22004.22001,057,900
22 Nov 20224.32004.46004.07004.28004.2800978,800
21 Nov 20224.41004.44004.24004.32004.3200933,700
18 Nov 20224.53004.54004.33504.39004.3900459,200
17 Nov 20224.43004.54004.31004.41004.41001,151,900
16 Nov 20224.63004.63004.40004.45004.4500857,000
15 Nov 20224.82004.89004.50004.60004.6000870,000
14 Nov 20224.48004.91004.46004.70004.70001,019,400
11 Nov 20224.79005.05004.33504.53004.53003,903,800
10 Nov 20224.71005.23004.60004.96004.96002,033,500
09 Nov 20225.36005.36004.20504.46004.46001,438,800
08 Nov 20225.49005.62005.26005.48005.4800695,700
07 Nov 20225.96505.96505.44005.46005.4600864,900
04 Nov 20225.75005.80005.52005.68005.6800750,700
03 Nov 20225.40005.76005.39005.58005.5800587,200
02 Nov 20225.94005.94005.51005.52005.5200651,100
01 Nov 20226.08006.14005.85005.87005.8700579,700
31 Oct 20226.03006.16005.85505.88005.88001,298,800
28 Oct 20225.93006.18005.77006.11006.1100841,000
27 Oct 20226.02006.13505.75005.93005.9300545,000
26 Oct 20226.00006.21005.87005.99005.9900660,400
25 Oct 20226.09006.20005.31405.96005.96001,317,500
24 Oct 20226.55006.61006.05006.42006.4200397,900
21 Oct 20226.42006.61006.22006.55006.5500888,100
20 Oct 20226.01006.59005.99006.39506.3950941,400
19 Oct 20226.34006.58005.92006.01006.0100938,300
18 Oct 20226.94007.07806.60006.68006.6800600,300
17 Oct 20226.82006.87006.44006.78006.7800910,500
14 Oct 20227.04007.07006.52006.54006.5400610,300
13 Oct 20226.61006.96006.51006.94006.9400863,000
12 Oct 20226.93006.99006.67006.90006.9000483,300
11 Oct 20226.83007.08006.54006.87006.8700723,100
10 Oct 20227.05007.06006.69006.91006.9100619,600
07 Oct 20227.90008.00006.96007.07007.07001,073,900
06 Oct 20227.91008.24507.85008.09008.0900588,800
05 Oct 20227.89008.06007.61007.93007.9300523,700
04 Oct 20227.67007.96007.29007.96007.9600835,100
03 Oct 20227.50007.70506.90007.45007.4500740,400
30 Sept 20227.49007.69007.24007.33007.33001,446,700
29 Sept 20227.82007.85007.33007.41007.41001,020,800
28 Sept 20226.97007.95006.97007.89007.89001,066,800
27 Sept 20226.70006.98006.66006.98006.9800838,500
26 Sept 20226.36006.84006.36006.59006.5900756,200
23 Sept 20226.63006.64006.21006.38006.38001,188,400
22 Sept 20227.19007.19006.65006.76006.7600701,900
21 Sept 20227.47007.67007.25007.25007.2500979,200
20 Sept 20227.18007.49007.18007.42007.4200683,300
19 Sept 20227.04007.38006.83007.33007.33001,159,800
16 Sept 20227.84007.84006.79007.19007.190010,808,700
15 Sept 20227.90008.24507.61007.96007.96001,511,600
14 Sept 20227.70008.28007.66007.95007.95001,732,100
13 Sept 20227.95008.19507.40007.73007.73001,483,500
12 Sept 20227.66008.74007.55008.27008.27001,914,700
09 Sept 20227.51007.70007.37507.59007.5900780,400
08 Sept 20227.22007.60007.12007.50007.50001,095,900
07 Sept 20227.08007.35006.85007.31007.31001,365,500
06 Sept 20226.88007.33006.75006.97006.97001,082,200
02 Sept 20227.22007.39006.77006.88006.8800609,400
01 Sept 20226.63007.20006.44007.16007.1600590,200
31 Aug 20226.44006.91006.34006.70006.7000909,100
30 Aug 20226.39006.45006.11006.29006.2900422,200
29 Aug 20226.21006.57006.02006.29006.2900630,800
26 Aug 20227.56007.61006.08006.29006.29001,020,000
25 Aug 20227.61007.70007.10007.63007.63001,383,400
24 Aug 20227.39007.80007.26007.56007.5600663,500
23 Aug 20227.09007.49506.79507.37007.3700929,900
22 Aug 20226.98007.19006.90007.07007.0700383,100
19 Aug 20227.17007.28006.48507.04007.0400709,900
18 Aug 20227.14007.42006.98007.36007.3600589,500
17 Aug 20226.97007.35006.82007.22007.2200459,200
16 Aug 20227.51007.51006.76007.08507.0850510,800
15 Aug 20227.28007.63007.19007.52007.5200672,100
12 Aug 20227.05007.48007.05007.31007.31001,360,600
11 Aug 20227.66007.68507.14007.19007.1900476,200
10 Aug 20227.71007.77007.34007.63007.6300689,600
09 Aug 20227.59007.91007.44007.51007.5100799,800
08 Aug 20227.31007.76007.23007.65007.65001,771,600
05 Aug 20226.58007.59006.22007.27007.27002,041,200
04 Aug 20226.35006.70006.19006.65006.6500676,800
03 Aug 20225.92006.46005.88006.25006.2500970,200
02 Aug 20225.54005.93005.45005.83005.8300633,600
01 Aug 20225.71005.76005.44005.54005.5400438,500
29 Jul 20225.57005.94505.42005.57005.5700433,500
28 Jul 20225.87006.01005.50005.63005.6300607,900
27 Jul 20225.91005.91005.52005.83005.8300463,200
26 Jul 20225.85006.04005.61005.85005.8500276,300
25 Jul 20225.64005.87005.35005.85005.8500474,600
22 Jul 20226.01006.12005.70005.72005.7200461,500
21 Jul 20225.83006.03005.72005.99005.9900747,900
20 Jul 20225.82006.04005.35005.85005.8500603,500
19 Jul 20225.68005.88005.43005.84005.8400502,500
18 Jul 20226.09006.09005.53105.62005.6200316,700
15 Jul 20225.87006.02005.71005.90005.9000521,200
14 Jul 20225.81005.81005.53005.69005.6900294,400
13 Jul 20225.45006.02005.26005.91005.9100451,900
12 Jul 20225.88005.97405.12005.54505.5450548,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...