Singapore markets closed

Lyell Immunopharma, Inc. (LYEL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.9200-0.0200 (-1.03%)
At close: 04:00PM EST
1.9200 0.00 (0.00%)
After hours: 04:20PM EST
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20231.90002.02501.84001.92001.9200878,300
07 Dec 20231.88001.96001.81001.94001.9400776,400
06 Dec 20231.98001.99501.84001.88001.88001,026,800
05 Dec 20231.88001.94001.81001.91001.9100805,100
04 Dec 20231.92002.12501.87501.90001.90001,292,500
01 Dec 20231.73001.92001.69001.91001.91001,287,600
30 Nov 20231.67001.74001.66001.73001.7300942,200
29 Nov 20231.64001.82501.64001.67001.6700866,100
28 Nov 20231.61001.69501.56001.64001.6400661,400
27 Nov 20231.70001.71001.52501.57001.57001,279,500
24 Nov 20231.68001.88001.64001.68001.6800983,200
22 Nov 20231.81001.92901.72001.73001.7300765,900
21 Nov 20231.89002.23001.74001.76501.7650967,900
20 Nov 20231.91002.15501.86001.94001.9400842,900
17 Nov 20231.89002.03001.86001.94001.9400924,300
16 Nov 20232.02002.02001.84501.87001.87001,049,100
15 Nov 20231.90002.16501.82002.05002.05001,455,800
14 Nov 20231.62001.98001.57001.90001.90002,215,400
13 Nov 20231.66001.66501.54001.55001.5500907,800
10 Nov 20232.16002.16001.59001.65501.65501,478,000
09 Nov 20232.35002.42002.04002.19002.19001,845,300
08 Nov 20232.23002.45002.17502.35002.35001,631,200
07 Nov 20232.20002.27002.14002.25002.25001,039,800
06 Nov 20232.14002.26402.10002.20002.20001,406,200
03 Nov 20232.03002.16001.98502.14002.14001,170,100
02 Nov 20231.72002.02001.60002.00002.00001,473,600
01 Nov 20231.66001.67001.52001.67001.6700698,000
31 Oct 20231.72001.72001.60501.65501.6550491,700
30 Oct 20231.61001.83001.57001.79001.7900567,600
27 Oct 20231.65001.65001.56501.57001.5700748,900
26 Oct 20231.58001.66001.53001.63001.6300565,900
25 Oct 20231.62001.64001.55501.56001.5600574,900
24 Oct 20231.56001.64501.56001.62001.6200529,700
23 Oct 20231.52001.62501.50001.56001.56001,061,700
20 Oct 20231.59001.63001.50501.55001.55001,084,100
19 Oct 20231.60001.64001.55001.58001.5800608,800
18 Oct 20231.55001.61001.51001.58001.5800662,700
17 Oct 20231.60001.67001.58001.58001.5800627,000
16 Oct 20231.64001.67001.55001.61001.6100603,700
13 Oct 20231.57001.68001.53001.64001.6400708,100
12 Oct 20231.58001.58001.49001.56001.56001,170,100
11 Oct 20231.52001.62001.52001.57001.5700576,800
10 Oct 20231.39001.56001.32601.52001.5200549,200
09 Oct 20231.39001.40001.32001.39001.3900615,900
06 Oct 20231.47001.64001.36001.43001.4300505,600
05 Oct 20231.38001.51001.36001.49001.4900828,100
04 Oct 20231.42001.42501.33001.39001.3900719,400
03 Oct 20231.43001.59001.35001.44001.4400651,300
02 Oct 20231.46001.48001.38001.43001.4300869,200
29 Sept 20231.60001.62501.44001.47001.4700940,300
28 Sept 20231.55001.60001.49001.57001.5700496,300
27 Sept 20231.55001.59001.52001.58001.5800445,400
26 Sept 20231.46001.62001.44001.54001.5400676,400
25 Sept 20231.45001.50001.41001.45001.4500406,900
22 Sept 20231.48001.52001.43001.46001.4600539,600
21 Sept 20231.43001.49001.39001.48001.4800625,600
20 Sept 20231.58001.58001.44001.45001.4500708,600
19 Sept 20231.61001.65001.50001.56001.56001,085,400
18 Sept 20231.69001.69001.58001.62001.6200960,000
15 Sept 20231.76001.78001.66001.69001.69002,377,800
14 Sept 20231.80001.80001.73501.74501.7450532,700
13 Sept 20231.90001.92001.71001.71501.7150343,400
12 Sept 20231.95002.01001.89001.90001.9000565,400
11 Sept 20231.90002.05001.82002.00002.00002,693,400
08 Sept 20231.98002.01001.81001.82001.8200420,500
07 Sept 20232.13002.13001.95001.96001.9600660,800
06 Sept 20232.19002.23002.13002.14002.1400371,900
05 Sept 20232.29002.42002.19002.19002.1900682,700
01 Sept 20232.38002.51002.33002.34002.3400971,000
31 Aug 20232.35002.46502.31002.39002.39001,462,800
30 Aug 20232.29002.37002.25002.35002.3500488,700
29 Aug 20232.20002.33002.18002.31002.3100543,100
28 Aug 20232.20002.27002.06002.20002.2000585,700
25 Aug 20232.25002.35002.22002.29002.2900496,100
24 Aug 20232.26002.26502.10002.23002.2300424,600
23 Aug 20232.20002.30502.20002.22002.2200342,000
22 Aug 20232.22002.28002.09002.17002.1700338,800
21 Aug 20232.28002.28002.13502.21002.2100439,900
18 Aug 20232.20002.29002.18002.24002.2400582,900
17 Aug 20232.27002.28502.19002.24002.2400723,200
16 Aug 20232.28002.37002.25002.25002.2500575,900
15 Aug 20232.18002.34002.16002.29002.2900559,900
14 Aug 20232.30002.43502.18002.20002.2000876,900
11 Aug 20232.28002.37002.26002.31002.3100709,100
10 Aug 20232.40002.40002.28002.31002.3100555,200
09 Aug 20232.40002.45002.32002.39002.3900765,600
08 Aug 20232.32002.46502.28002.40002.4000616,100
07 Aug 20232.67002.67002.35002.35502.3550438,300
04 Aug 20232.69002.72502.61002.63002.6300479,400
03 Aug 20232.63002.69002.54502.65002.6500872,400
02 Aug 20232.72002.72702.55002.64002.6400820,700
01 Aug 20232.89002.89002.74002.79002.7900610,600
31 Jul 20232.95002.95002.82002.89002.8900473,600
28 Jul 20232.89002.95002.85002.94002.9400465,700
27 Jul 20233.16003.16002.77002.79002.7900634,200
26 Jul 20232.98003.13002.95003.10003.1000837,000
25 Jul 20233.00003.08002.96003.00003.0000522,600
24 Jul 20233.22003.24003.01003.01003.0100590,100
21 Jul 20233.13003.25903.05003.22003.2200969,200
20 Jul 20233.36003.36002.98003.10003.1000749,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...