Singapore markets close in 4 hours 14 minutes

Lyell Immunopharma, Inc. (LYEL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.3400+0.1200 (+5.41%)
At close: 04:00PM EDT
2.2300 -0.11 (-4.70%)
After hours: 04:44PM EDT
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20232.27002.36002.19502.34002.3400780,200
28 Mar 20232.16002.26002.14202.22002.2200846,300
27 Mar 20232.02002.23501.99002.19002.19001,067,000
24 Mar 20232.00002.03001.95002.01002.0100964,800
23 Mar 20232.08002.09001.82802.03002.03001,852,400
22 Mar 20232.27002.39002.05002.06002.0600877,900
21 Mar 20232.19002.24002.14002.20002.2000642,300
20 Mar 20232.12002.17002.00002.17002.1700926,100
17 Mar 20232.19002.19002.05502.13002.13002,179,200
16 Mar 20232.14002.24502.09002.19002.1900963,000
15 Mar 20232.29002.40002.14002.19002.19001,010,000
14 Mar 20232.28002.39002.19002.35002.35001,181,200
13 Mar 20231.94002.25001.92002.23002.23001,215,800
10 Mar 20231.98002.04001.88001.99001.99001,532,100
09 Mar 20232.08002.09001.95501.97001.97001,313,400
08 Mar 20232.11002.14002.02002.06002.0600995,100
07 Mar 20232.11002.15502.07002.09002.0900806,600
06 Mar 20232.20002.25002.07002.11002.11001,090,300
03 Mar 20232.30002.37002.21002.22002.22001,094,600
02 Mar 20232.37002.38002.24002.25002.25001,912,600
01 Mar 20232.19002.48002.15002.40002.40001,559,500
28 Feb 20232.21002.23002.13502.15002.15001,007,100
27 Feb 20232.17002.21002.12002.19002.1900948,200
24 Feb 20232.33002.47002.11002.13002.13001,019,500
23 Feb 20232.43002.46002.26502.31002.31001,048,400
22 Feb 20232.42002.48002.29002.37002.37001,487,400
21 Feb 20232.49002.58002.35502.41002.41001,338,000
17 Feb 20232.39002.62002.38002.61002.6100637,200
16 Feb 20232.44002.57002.42002.47002.4700673,700
15 Feb 20232.45002.52502.31002.50002.5000726,600
14 Feb 20232.61002.61002.45002.50002.5000808,300
13 Feb 20232.91002.91002.56002.63002.63001,114,400
10 Feb 20232.93002.93002.84002.86002.8600503,500
09 Feb 20233.10003.16002.91502.93002.9300398,200
08 Feb 20233.26003.30003.07503.08003.0800530,400
07 Feb 20233.30003.32003.14003.27003.2700647,500
06 Feb 20233.40003.40003.21003.29003.2900602,100
03 Feb 20233.40003.55003.37003.40003.4000567,400
02 Feb 20233.36003.57003.30003.48003.48001,117,100
01 Feb 20233.28003.34003.14503.28003.2800813,000
31 Jan 20233.29003.35003.19003.27003.2700855,900
30 Jan 20233.30003.39503.25003.27003.2700986,400
27 Jan 20233.26003.39203.22003.34003.3400539,000
26 Jan 20233.20003.30003.12003.28003.2800915,900
25 Jan 20233.00003.21002.95003.19003.1900716,400
24 Jan 20232.94003.12002.87003.04003.0400806,300
23 Jan 20232.98003.07002.90002.98002.9800932,500
20 Jan 20232.99003.05002.89002.99002.9900838,300
19 Jan 20232.99003.10002.86002.93002.93001,786,400
18 Jan 20233.11003.28002.83502.99002.99001,524,600
17 Jan 20233.25003.25002.93503.06003.06001,056,600
13 Jan 20233.23003.42003.17003.23003.23001,032,400
12 Jan 20233.26003.31003.16503.31003.31001,513,600
11 Jan 20233.19003.26503.12003.24003.2400934,300
10 Jan 20233.22003.51003.06003.23003.2300998,200
09 Jan 20233.26003.39003.13003.20003.20001,152,800
06 Jan 20233.31003.34503.07003.27003.2700829,200
05 Jan 20233.51003.51003.22003.24003.24001,129,300
04 Jan 20233.39003.61003.39003.58003.5800879,200
03 Jan 20233.47003.61003.29503.36003.3600846,500
30 Dec 20223.34003.49003.24003.47003.47001,476,100
29 Dec 20222.89003.35002.84503.29003.29001,564,200
28 Dec 20222.76003.02002.74002.88002.88001,658,400
27 Dec 20223.07003.09002.76002.78002.7800908,400
23 Dec 20223.02003.18002.97503.05003.0500912,800
22 Dec 20222.96003.07002.88503.04003.0400813,700
21 Dec 20223.02003.05002.92003.00003.0000989,400
20 Dec 20223.08003.08002.93003.01003.01001,466,800
19 Dec 20223.22003.24503.01003.04003.04001,194,700
16 Dec 20223.28003.28003.08003.23003.23006,409,900
15 Dec 20223.48003.56503.26003.28003.28001,475,300
14 Dec 20223.65003.67503.54003.56003.5600855,300
13 Dec 20223.72003.83003.42503.60003.60001,549,700
12 Dec 20223.54003.61003.43003.60003.60001,608,100
09 Dec 20223.86003.92003.50003.50503.5050704,000
08 Dec 20223.89004.00503.76003.89003.89001,089,900
07 Dec 20223.93004.01003.83003.85003.8500724,600
06 Dec 20223.94004.02503.68003.93003.93001,104,300
05 Dec 20224.03004.04003.87003.93003.9300655,300
02 Dec 20223.98004.08903.89004.03004.03001,178,300
01 Dec 20224.19004.27004.02004.03004.0300731,500
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 20224.79005.05004.33504.53004.53003,904,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...