Singapore markets close in 2 hours 32 minutes
Straits Times Index
3,175.40 -19.64 (-0.61%) Nikkei
26,677.80 -70.34 (-0.26%) Hang Seng
20,164.85 +52.75 (+0.26%) FTSE 100
7,484.35 -29.09 (-0.39%) BTC-USD
29,728.26 +358.29 (+1.22%) CMC Crypto 200
661.99 +6.16 (+0.94%)
Lyell Immunopharma, Inc. (LYEL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2022 | 4.2200 | 4.3300 | 3.8800 | 4.2000 | 4.2000 | 995,500 |
| 23 May 2022 | 4.1200 | 4.6350 | 4.0000 | 4.2800 | 4.2800 | 1,369,100 |
| 20 May 2022 | 3.9400 | 4.2000 | 3.8400 | 4.1100 | 4.1100 | 920,300 |
| 19 May 2022 | 3.5800 | 3.9550 | 3.5700 | 3.8800 | 3.8800 | 803,200 |
| 18 May 2022 | 3.9400 | 4.1750 | 3.6200 | 3.6800 | 3.6800 | 858,900 |
| 17 May 2022 | 4.0200 | 4.1600 | 3.8600 | 4.0300 | 4.0300 | 1,088,600 |
| 16 May 2022 | 3.9200 | 4.4200 | 3.8900 | 3.9100 | 3.9100 | 1,447,000 |
| 13 May 2022 | 4.1400 | 4.4100 | 3.9600 | 3.9900 | 3.9900 | 868,200 |
| 12 May 2022 | 4.5000 | 4.8300 | 3.9500 | 4.1100 | 4.1100 | 1,111,200 |
| 11 May 2022 | 5.0700 | 5.0700 | 4.5000 | 4.5300 | 4.5300 | 1,058,200 |
| 10 May 2022 | 5.3000 | 5.5400 | 5.0500 | 5.0900 | 5.0900 | 1,053,500 |
| 09 May 2022 | 5.2200 | 5.3300 | 4.9600 | 5.1700 | 5.1700 | 797,600 |
| 06 May 2022 | 5.3900 | 5.6380 | 5.0600 | 5.3100 | 5.3100 | 504,400 |
| 05 May 2022 | 5.5000 | 5.6000 | 5.2320 | 5.4200 | 5.4200 | 521,900 |
| 04 May 2022 | 5.4600 | 5.6800 | 5.1100 | 5.6700 | 5.6700 | 537,300 |
| 03 May 2022 | 5.4400 | 5.6500 | 5.3400 | 5.4200 | 5.4200 | 280,400 |
| 02 May 2022 | 5.0200 | 5.4400 | 5.0200 | 5.4400 | 5.4400 | 379,900 |
| 29 Apr 2022 | 5.1300 | 5.4700 | 5.0700 | 5.1300 | 5.1300 | 502,600 |
| 28 Apr 2022 | 5.1500 | 5.4500 | 4.9800 | 5.1300 | 5.1300 | 849,500 |
| 27 Apr 2022 | 5.2900 | 5.4600 | 5.0400 | 5.1000 | 5.1000 | 736,700 |
| 26 Apr 2022 | 5.3800 | 5.5100 | 5.2400 | 5.3200 | 5.3200 | 346,300 |
| 25 Apr 2022 | 5.2700 | 5.5500 | 5.0400 | 5.4700 | 5.4700 | 412,200 |
| 22 Apr 2022 | 5.3100 | 5.4950 | 5.1500 | 5.2000 | 5.2000 | 370,800 |
| 21 Apr 2022 | 5.6400 | 5.7100 | 5.2000 | 5.3700 | 5.3700 | 474,500 |
| 20 Apr 2022 | 5.4700 | 5.6500 | 5.3400 | 5.5600 | 5.5600 | 452,200 |
| 19 Apr 2022 | 5.0800 | 5.4400 | 4.9700 | 5.4200 | 5.4200 | 526,900 |
| 18 Apr 2022 | 5.3700 | 5.3700 | 5.0100 | 5.1400 | 5.1400 | 585,500 |
| 14 Apr 2022 | 5.7200 | 5.8600 | 5.2700 | 5.3900 | 5.3900 | 558,200 |
| 13 Apr 2022 | 5.4600 | 5.8500 | 5.1840 | 5.7000 | 5.7000 | 577,300 |
| 12 Apr 2022 | 5.3400 | 5.6400 | 5.2500 | 5.4400 | 5.4400 | 438,700 |
| 11 Apr 2022 | 5.4200 | 5.4900 | 5.2100 | 5.2900 | 5.2900 | 515,000 |
| 08 Apr 2022 | 5.2600 | 5.4800 | 5.1400 | 5.4500 | 5.4500 | 692,300 |
| 07 Apr 2022 | 5.1800 | 5.4100 | 5.0300 | 5.2900 | 5.2900 | 806,000 |
| 06 Apr 2022 | 5.2200 | 5.2200 | 5.0200 | 5.2000 | 5.2000 | 848,400 |
| 05 Apr 2022 | 5.3200 | 5.5600 | 5.2300 | 5.2900 | 5.2900 | 643,400 |
| 04 Apr 2022 | 5.3600 | 5.6700 | 5.2800 | 5.3600 | 5.3600 | 849,900 |
| 01 Apr 2022 | 5.1600 | 5.4600 | 5.0300 | 5.3600 | 5.3600 | 972,400 |
| 31 Mar 2022 | 5.3900 | 5.4010 | 5.0300 | 5.0500 | 5.0500 | 1,065,200 |
| 30 Mar 2022 | 5.1200 | 5.9200 | 5.1200 | 5.3600 | 5.3600 | 1,171,600 |
| 29 Mar 2022 | 5.1100 | 5.4300 | 5.0700 | 5.1900 | 5.1900 | 1,003,100 |
| 28 Mar 2022 | 5.0400 | 5.2300 | 4.9900 | 5.0500 | 5.0500 | 787,400 |
| 25 Mar 2022 | 5.1300 | 5.3800 | 5.0600 | 5.1000 | 5.1000 | 544,700 |
| 24 Mar 2022 | 5.0600 | 5.2400 | 4.9200 | 5.1200 | 5.1200 | 592,900 |
| 23 Mar 2022 | 5.2400 | 5.2800 | 4.9400 | 5.0600 | 5.0600 | 1,541,700 |
| 22 Mar 2022 | 5.1500 | 5.4400 | 5.0500 | 5.3400 | 5.3400 | 2,773,300 |
| 21 Mar 2022 | 6.0200 | 6.0200 | 5.0000 | 5.1100 | 5.1100 | 4,063,200 |
| 18 Mar 2022 | 6.4900 | 6.8800 | 5.9000 | 5.9900 | 5.9900 | 17,191,400 |
| 17 Mar 2022 | 5.9500 | 6.4300 | 5.8100 | 6.3400 | 6.3400 | 3,311,700 |
| 16 Mar 2022 | 5.9900 | 6.5500 | 5.7300 | 5.9800 | 5.9800 | 2,749,300 |
| 15 Mar 2022 | 5.6100 | 6.0150 | 5.5400 | 6.0100 | 6.0100 | 1,304,200 |
| 14 Mar 2022 | 6.5400 | 6.6900 | 5.5900 | 5.6200 | 5.6200 | 2,060,900 |
| 11 Mar 2022 | 6.8700 | 7.1750 | 6.5000 | 6.5500 | 6.5500 | 1,324,200 |
| 10 Mar 2022 | 6.6200 | 6.8900 | 6.5100 | 6.8400 | 6.8400 | 1,174,500 |
| 09 Mar 2022 | 6.4500 | 6.9400 | 6.3950 | 6.7900 | 6.7900 | 1,271,400 |
| 08 Mar 2022 | 6.7100 | 6.8500 | 6.2700 | 6.3800 | 6.3800 | 1,375,000 |
| 07 Mar 2022 | 6.4900 | 7.2200 | 6.3650 | 6.7300 | 6.7300 | 2,528,900 |
| 04 Mar 2022 | 6.3800 | 6.7200 | 6.3100 | 6.5200 | 6.5200 | 1,302,100 |
| 03 Mar 2022 | 6.8600 | 6.9900 | 6.3800 | 6.4600 | 6.4600 | 1,235,500 |
| 02 Mar 2022 | 6.9300 | 6.9900 | 6.6200 | 6.7900 | 6.7900 | 902,000 |
| 01 Mar 2022 | 7.3400 | 7.3400 | 6.8000 | 6.8700 | 6.8700 | 764,800 |
| 28 Feb 2022 | 6.7500 | 7.2800 | 6.7500 | 7.2400 | 7.2400 | 1,074,100 |
| 25 Feb 2022 | 6.8000 | 7.0100 | 6.1720 | 6.9200 | 6.9200 | 768,400 |
| 24 Feb 2022 | 5.9200 | 6.8100 | 5.7470 | 6.7900 | 6.7900 | 1,003,900 |
| 23 Feb 2022 | 6.3300 | 6.3700 | 6.0800 | 6.1200 | 6.1200 | 862,500 |
| 22 Feb 2022 | 5.9300 | 6.5200 | 5.8900 | 6.2700 | 6.2700 | 1,006,100 |
| 18 Feb 2022 | 6.2000 | 6.3100 | 5.9300 | 5.9900 | 5.9900 | 978,600 |
| 17 Feb 2022 | 6.6200 | 6.6200 | 6.2200 | 6.3100 | 6.3100 | 662,300 |
| 16 Feb 2022 | 6.7400 | 6.9800 | 6.4100 | 6.7000 | 6.7000 | 1,082,700 |
| 15 Feb 2022 | 6.2000 | 6.8600 | 6.2000 | 6.8200 | 6.8200 | 778,700 |
| 14 Feb 2022 | 6.0000 | 6.3100 | 5.9300 | 6.1200 | 6.1200 | 674,400 |
| 11 Feb 2022 | 6.4600 | 6.8400 | 5.9900 | 6.0400 | 6.0400 | 922,200 |
| 10 Feb 2022 | 6.2900 | 7.0300 | 6.1000 | 6.5100 | 6.5100 | 1,066,900 |
| 09 Feb 2022 | 5.9900 | 6.5600 | 5.9900 | 6.4000 | 6.4000 | 1,319,400 |
| 08 Feb 2022 | 5.7800 | 5.9900 | 5.5000 | 5.9300 | 5.9300 | 1,199,300 |
| 07 Feb 2022 | 5.6700 | 6.1300 | 5.5900 | 5.8000 | 5.8000 | 874,100 |
| 04 Feb 2022 | 5.6400 | 5.7100 | 5.2400 | 5.6600 | 5.6600 | 834,100 |
| 03 Feb 2022 | 5.5900 | 6.1200 | 5.4700 | 5.6700 | 5.6700 | 847,200 |
| 02 Feb 2022 | 5.9600 | 5.9600 | 5.5100 | 5.6700 | 5.6700 | 335,400 |
| 01 Feb 2022 | 5.7100 | 6.0150 | 5.6100 | 5.9800 | 5.9800 | 940,800 |
| 31 Jan 2022 | 5.2500 | 5.6800 | 5.2100 | 5.6800 | 5.6800 | 591,300 |
| 28 Jan 2022 | 5.1400 | 5.3900 | 4.9100 | 5.2500 | 5.2500 | 552,700 |
| 27 Jan 2022 | 5.4500 | 5.6200 | 5.0900 | 5.1400 | 5.1400 | 660,800 |
| 26 Jan 2022 | 5.5000 | 5.9100 | 5.3900 | 5.4400 | 5.4400 | 470,000 |
| 25 Jan 2022 | 5.3700 | 5.5700 | 5.2500 | 5.4500 | 5.4500 | 928,500 |
| 24 Jan 2022 | 5.2300 | 5.4800 | 4.9500 | 5.4300 | 5.4300 | 964,600 |
| 21 Jan 2022 | 5.4600 | 5.5700 | 5.2200 | 5.2300 | 5.2300 | 319,800 |
| 20 Jan 2022 | 5.6400 | 5.9300 | 5.4800 | 5.5100 | 5.5100 | 231,500 |
| 19 Jan 2022 | 5.7800 | 5.8850 | 5.4950 | 5.5600 | 5.5600 | 718,000 |
| 18 Jan 2022 | 5.9730 | 6.1500 | 5.6900 | 5.7500 | 5.7500 | 813,800 |
| 14 Jan 2022 | 6.0500 | 6.3900 | 5.8300 | 6.0400 | 6.0400 | 396,100 |
| 13 Jan 2022 | 6.1400 | 6.4800 | 6.0800 | 6.1200 | 6.1200 | 345,000 |
| 12 Jan 2022 | 6.7900 | 6.7900 | 6.1600 | 6.2800 | 6.2800 | 446,700 |
| 11 Jan 2022 | 6.5500 | 7.1500 | 6.4700 | 6.7400 | 6.7400 | 633,300 |
| 10 Jan 2022 | 6.3200 | 6.6300 | 6.0600 | 6.6200 | 6.6200 | 363,900 |
| 07 Jan 2022 | 6.4700 | 6.7100 | 6.3200 | 6.3800 | 6.3800 | 313,000 |
| 06 Jan 2022 | 6.5200 | 6.6600 | 6.0900 | 6.4500 | 6.4500 | 504,300 |
| 05 Jan 2022 | 6.9300 | 7.2100 | 6.5400 | 6.5800 | 6.5800 | 488,100 |
| 04 Jan 2022 | 7.8200 | 7.8200 | 6.9500 | 7.0500 | 7.0500 | 1,011,700 |
| 03 Jan 2022 | 7.6600 | 7.7850 | 7.2850 | 7.7000 | 7.7000 | 610,200 |
| 31 Dec 2021 | 7.5600 | 8.0800 | 7.4500 | 7.7400 | 7.7400 | 498,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
