Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
44,185.25 +978.92 (+2.27%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Lyell Immunopharma, Inc. (LYEL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 1.9000 | 2.0250 | 1.8400 | 1.9200 | 1.9200 | 878,300 |
| 07 Dec 2023 | 1.8800 | 1.9600 | 1.8100 | 1.9400 | 1.9400 | 776,400 |
| 06 Dec 2023 | 1.9800 | 1.9950 | 1.8400 | 1.8800 | 1.8800 | 1,026,800 |
| 05 Dec 2023 | 1.8800 | 1.9400 | 1.8100 | 1.9100 | 1.9100 | 805,100 |
| 04 Dec 2023 | 1.9200 | 2.1250 | 1.8750 | 1.9000 | 1.9000 | 1,292,500 |
| 01 Dec 2023 | 1.7300 | 1.9200 | 1.6900 | 1.9100 | 1.9100 | 1,287,600 |
| 30 Nov 2023 | 1.6700 | 1.7400 | 1.6600 | 1.7300 | 1.7300 | 942,200 |
| 29 Nov 2023 | 1.6400 | 1.8250 | 1.6400 | 1.6700 | 1.6700 | 866,100 |
| 28 Nov 2023 | 1.6100 | 1.6950 | 1.5600 | 1.6400 | 1.6400 | 661,400 |
| 27 Nov 2023 | 1.7000 | 1.7100 | 1.5250 | 1.5700 | 1.5700 | 1,279,500 |
| 24 Nov 2023 | 1.6800 | 1.8800 | 1.6400 | 1.6800 | 1.6800 | 983,200 |
| 22 Nov 2023 | 1.8100 | 1.9290 | 1.7200 | 1.7300 | 1.7300 | 765,900 |
| 21 Nov 2023 | 1.8900 | 2.2300 | 1.7400 | 1.7650 | 1.7650 | 967,900 |
| 20 Nov 2023 | 1.9100 | 2.1550 | 1.8600 | 1.9400 | 1.9400 | 842,900 |
| 17 Nov 2023 | 1.8900 | 2.0300 | 1.8600 | 1.9400 | 1.9400 | 924,300 |
| 16 Nov 2023 | 2.0200 | 2.0200 | 1.8450 | 1.8700 | 1.8700 | 1,049,100 |
| 15 Nov 2023 | 1.9000 | 2.1650 | 1.8200 | 2.0500 | 2.0500 | 1,455,800 |
| 14 Nov 2023 | 1.6200 | 1.9800 | 1.5700 | 1.9000 | 1.9000 | 2,215,400 |
| 13 Nov 2023 | 1.6600 | 1.6650 | 1.5400 | 1.5500 | 1.5500 | 907,800 |
| 10 Nov 2023 | 2.1600 | 2.1600 | 1.5900 | 1.6550 | 1.6550 | 1,478,000 |
| 09 Nov 2023 | 2.3500 | 2.4200 | 2.0400 | 2.1900 | 2.1900 | 1,845,300 |
| 08 Nov 2023 | 2.2300 | 2.4500 | 2.1750 | 2.3500 | 2.3500 | 1,631,200 |
| 07 Nov 2023 | 2.2000 | 2.2700 | 2.1400 | 2.2500 | 2.2500 | 1,039,800 |
| 06 Nov 2023 | 2.1400 | 2.2640 | 2.1000 | 2.2000 | 2.2000 | 1,406,200 |
| 03 Nov 2023 | 2.0300 | 2.1600 | 1.9850 | 2.1400 | 2.1400 | 1,170,100 |
| 02 Nov 2023 | 1.7200 | 2.0200 | 1.6000 | 2.0000 | 2.0000 | 1,473,600 |
| 01 Nov 2023 | 1.6600 | 1.6700 | 1.5200 | 1.6700 | 1.6700 | 698,000 |
| 31 Oct 2023 | 1.7200 | 1.7200 | 1.6050 | 1.6550 | 1.6550 | 491,700 |
| 30 Oct 2023 | 1.6100 | 1.8300 | 1.5700 | 1.7900 | 1.7900 | 567,600 |
| 27 Oct 2023 | 1.6500 | 1.6500 | 1.5650 | 1.5700 | 1.5700 | 748,900 |
| 26 Oct 2023 | 1.5800 | 1.6600 | 1.5300 | 1.6300 | 1.6300 | 565,900 |
| 25 Oct 2023 | 1.6200 | 1.6400 | 1.5550 | 1.5600 | 1.5600 | 574,900 |
| 24 Oct 2023 | 1.5600 | 1.6450 | 1.5600 | 1.6200 | 1.6200 | 529,700 |
| 23 Oct 2023 | 1.5200 | 1.6250 | 1.5000 | 1.5600 | 1.5600 | 1,061,700 |
| 20 Oct 2023 | 1.5900 | 1.6300 | 1.5050 | 1.5500 | 1.5500 | 1,084,100 |
| 19 Oct 2023 | 1.6000 | 1.6400 | 1.5500 | 1.5800 | 1.5800 | 608,800 |
| 18 Oct 2023 | 1.5500 | 1.6100 | 1.5100 | 1.5800 | 1.5800 | 662,700 |
| 17 Oct 2023 | 1.6000 | 1.6700 | 1.5800 | 1.5800 | 1.5800 | 627,000 |
| 16 Oct 2023 | 1.6400 | 1.6700 | 1.5500 | 1.6100 | 1.6100 | 603,700 |
| 13 Oct 2023 | 1.5700 | 1.6800 | 1.5300 | 1.6400 | 1.6400 | 708,100 |
| 12 Oct 2023 | 1.5800 | 1.5800 | 1.4900 | 1.5600 | 1.5600 | 1,170,100 |
| 11 Oct 2023 | 1.5200 | 1.6200 | 1.5200 | 1.5700 | 1.5700 | 576,800 |
| 10 Oct 2023 | 1.3900 | 1.5600 | 1.3260 | 1.5200 | 1.5200 | 549,200 |
| 09 Oct 2023 | 1.3900 | 1.4000 | 1.3200 | 1.3900 | 1.3900 | 615,900 |
| 06 Oct 2023 | 1.4700 | 1.6400 | 1.3600 | 1.4300 | 1.4300 | 505,600 |
| 05 Oct 2023 | 1.3800 | 1.5100 | 1.3600 | 1.4900 | 1.4900 | 828,100 |
| 04 Oct 2023 | 1.4200 | 1.4250 | 1.3300 | 1.3900 | 1.3900 | 719,400 |
| 03 Oct 2023 | 1.4300 | 1.5900 | 1.3500 | 1.4400 | 1.4400 | 651,300 |
| 02 Oct 2023 | 1.4600 | 1.4800 | 1.3800 | 1.4300 | 1.4300 | 869,200 |
| 29 Sept 2023 | 1.6000 | 1.6250 | 1.4400 | 1.4700 | 1.4700 | 940,300 |
| 28 Sept 2023 | 1.5500 | 1.6000 | 1.4900 | 1.5700 | 1.5700 | 496,300 |
| 27 Sept 2023 | 1.5500 | 1.5900 | 1.5200 | 1.5800 | 1.5800 | 445,400 |
| 26 Sept 2023 | 1.4600 | 1.6200 | 1.4400 | 1.5400 | 1.5400 | 676,400 |
| 25 Sept 2023 | 1.4500 | 1.5000 | 1.4100 | 1.4500 | 1.4500 | 406,900 |
| 22 Sept 2023 | 1.4800 | 1.5200 | 1.4300 | 1.4600 | 1.4600 | 539,600 |
| 21 Sept 2023 | 1.4300 | 1.4900 | 1.3900 | 1.4800 | 1.4800 | 625,600 |
| 20 Sept 2023 | 1.5800 | 1.5800 | 1.4400 | 1.4500 | 1.4500 | 708,600 |
| 19 Sept 2023 | 1.6100 | 1.6500 | 1.5000 | 1.5600 | 1.5600 | 1,085,400 |
| 18 Sept 2023 | 1.6900 | 1.6900 | 1.5800 | 1.6200 | 1.6200 | 960,000 |
| 15 Sept 2023 | 1.7600 | 1.7800 | 1.6600 | 1.6900 | 1.6900 | 2,377,800 |
| 14 Sept 2023 | 1.8000 | 1.8000 | 1.7350 | 1.7450 | 1.7450 | 532,700 |
| 13 Sept 2023 | 1.9000 | 1.9200 | 1.7100 | 1.7150 | 1.7150 | 343,400 |
| 12 Sept 2023 | 1.9500 | 2.0100 | 1.8900 | 1.9000 | 1.9000 | 565,400 |
| 11 Sept 2023 | 1.9000 | 2.0500 | 1.8200 | 2.0000 | 2.0000 | 2,693,400 |
| 08 Sept 2023 | 1.9800 | 2.0100 | 1.8100 | 1.8200 | 1.8200 | 420,500 |
| 07 Sept 2023 | 2.1300 | 2.1300 | 1.9500 | 1.9600 | 1.9600 | 660,800 |
| 06 Sept 2023 | 2.1900 | 2.2300 | 2.1300 | 2.1400 | 2.1400 | 371,900 |
| 05 Sept 2023 | 2.2900 | 2.4200 | 2.1900 | 2.1900 | 2.1900 | 682,700 |
| 01 Sept 2023 | 2.3800 | 2.5100 | 2.3300 | 2.3400 | 2.3400 | 971,000 |
| 31 Aug 2023 | 2.3500 | 2.4650 | 2.3100 | 2.3900 | 2.3900 | 1,462,800 |
| 30 Aug 2023 | 2.2900 | 2.3700 | 2.2500 | 2.3500 | 2.3500 | 488,700 |
| 29 Aug 2023 | 2.2000 | 2.3300 | 2.1800 | 2.3100 | 2.3100 | 543,100 |
| 28 Aug 2023 | 2.2000 | 2.2700 | 2.0600 | 2.2000 | 2.2000 | 585,700 |
| 25 Aug 2023 | 2.2500 | 2.3500 | 2.2200 | 2.2900 | 2.2900 | 496,100 |
| 24 Aug 2023 | 2.2600 | 2.2650 | 2.1000 | 2.2300 | 2.2300 | 424,600 |
| 23 Aug 2023 | 2.2000 | 2.3050 | 2.2000 | 2.2200 | 2.2200 | 342,000 |
| 22 Aug 2023 | 2.2200 | 2.2800 | 2.0900 | 2.1700 | 2.1700 | 338,800 |
| 21 Aug 2023 | 2.2800 | 2.2800 | 2.1350 | 2.2100 | 2.2100 | 439,900 |
| 18 Aug 2023 | 2.2000 | 2.2900 | 2.1800 | 2.2400 | 2.2400 | 582,900 |
| 17 Aug 2023 | 2.2700 | 2.2850 | 2.1900 | 2.2400 | 2.2400 | 723,200 |
| 16 Aug 2023 | 2.2800 | 2.3700 | 2.2500 | 2.2500 | 2.2500 | 575,900 |
| 15 Aug 2023 | 2.1800 | 2.3400 | 2.1600 | 2.2900 | 2.2900 | 559,900 |
| 14 Aug 2023 | 2.3000 | 2.4350 | 2.1800 | 2.2000 | 2.2000 | 876,900 |
| 11 Aug 2023 | 2.2800 | 2.3700 | 2.2600 | 2.3100 | 2.3100 | 709,100 |
| 10 Aug 2023 | 2.4000 | 2.4000 | 2.2800 | 2.3100 | 2.3100 | 555,200 |
| 09 Aug 2023 | 2.4000 | 2.4500 | 2.3200 | 2.3900 | 2.3900 | 765,600 |
| 08 Aug 2023 | 2.3200 | 2.4650 | 2.2800 | 2.4000 | 2.4000 | 616,100 |
| 07 Aug 2023 | 2.6700 | 2.6700 | 2.3500 | 2.3550 | 2.3550 | 438,300 |
| 04 Aug 2023 | 2.6900 | 2.7250 | 2.6100 | 2.6300 | 2.6300 | 479,400 |
| 03 Aug 2023 | 2.6300 | 2.6900 | 2.5450 | 2.6500 | 2.6500 | 872,400 |
| 02 Aug 2023 | 2.7200 | 2.7270 | 2.5500 | 2.6400 | 2.6400 | 820,700 |
| 01 Aug 2023 | 2.8900 | 2.8900 | 2.7400 | 2.7900 | 2.7900 | 610,600 |
| 31 Jul 2023 | 2.9500 | 2.9500 | 2.8200 | 2.8900 | 2.8900 | 473,600 |
| 28 Jul 2023 | 2.8900 | 2.9500 | 2.8500 | 2.9400 | 2.9400 | 465,700 |
| 27 Jul 2023 | 3.1600 | 3.1600 | 2.7700 | 2.7900 | 2.7900 | 634,200 |
| 26 Jul 2023 | 2.9800 | 3.1300 | 2.9500 | 3.1000 | 3.1000 | 837,000 |
| 25 Jul 2023 | 3.0000 | 3.0800 | 2.9600 | 3.0000 | 3.0000 | 522,600 |
| 24 Jul 2023 | 3.2200 | 3.2400 | 3.0100 | 3.0100 | 3.0100 | 590,100 |
| 21 Jul 2023 | 3.1300 | 3.2590 | 3.0500 | 3.2200 | 3.2200 | 969,200 |
| 20 Jul 2023 | 3.3600 | 3.3600 | 2.9800 | 3.1000 | 3.1000 | 749,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.