Singapore markets closed
Straits Times Index
3,292.73 +2.24 (+0.07%) S&P 500
4,080.11 +122.48 (+3.09%) Dow
34,589.77 +737.24 (+2.18%) Nasdaq
11,468.00 +484.22 (+4.41%) BTC-USD
17,110.67 +235.97 (+1.40%) CMC Crypto 200
405.19 +4.50 (+1.12%)
Lyell Immunopharma, Inc. (LYEL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2022 | 4.1200 | 4.2100 | 4.0300 | 4.2100 | 4.2100 | 1,923,200 |
| 29 Nov 2022 | 4.1000 | 4.3400 | 4.0700 | 4.1100 | 4.1100 | 888,200 |
| 28 Nov 2022 | 4.1400 | 4.3000 | 4.0910 | 4.1400 | 4.1400 | 864,000 |
| 25 Nov 2022 | 4.1300 | 4.2500 | 4.0100 | 4.1600 | 4.1600 | 627,700 |
| 23 Nov 2022 | 4.2900 | 4.5200 | 4.0900 | 4.2200 | 4.2200 | 1,057,900 |
| 22 Nov 2022 | 4.3200 | 4.4600 | 4.0700 | 4.2800 | 4.2800 | 978,800 |
| 21 Nov 2022 | 4.4100 | 4.4400 | 4.2400 | 4.3200 | 4.3200 | 933,700 |
| 18 Nov 2022 | 4.5300 | 4.5400 | 4.3350 | 4.3900 | 4.3900 | 459,200 |
| 17 Nov 2022 | 4.4300 | 4.5400 | 4.3100 | 4.4100 | 4.4100 | 1,151,900 |
| 16 Nov 2022 | 4.6300 | 4.6300 | 4.4000 | 4.4500 | 4.4500 | 857,000 |
| 15 Nov 2022 | 4.8200 | 4.8900 | 4.5000 | 4.6000 | 4.6000 | 870,000 |
| 14 Nov 2022 | 4.4800 | 4.9100 | 4.4600 | 4.7000 | 4.7000 | 1,019,400 |
| 11 Nov 2022 | 4.7900 | 5.0500 | 4.3350 | 4.5300 | 4.5300 | 3,903,800 |
| 10 Nov 2022 | 4.7100 | 5.2300 | 4.6000 | 4.9600 | 4.9600 | 2,033,500 |
| 09 Nov 2022 | 5.3600 | 5.3600 | 4.2050 | 4.4600 | 4.4600 | 1,438,800 |
| 08 Nov 2022 | 5.4900 | 5.6200 | 5.2600 | 5.4800 | 5.4800 | 695,700 |
| 07 Nov 2022 | 5.9650 | 5.9650 | 5.4400 | 5.4600 | 5.4600 | 864,900 |
| 04 Nov 2022 | 5.7500 | 5.8000 | 5.5200 | 5.6800 | 5.6800 | 750,700 |
| 03 Nov 2022 | 5.4000 | 5.7600 | 5.3900 | 5.5800 | 5.5800 | 587,200 |
| 02 Nov 2022 | 5.9400 | 5.9400 | 5.5100 | 5.5200 | 5.5200 | 651,100 |
| 01 Nov 2022 | 6.0800 | 6.1400 | 5.8500 | 5.8700 | 5.8700 | 579,700 |
| 31 Oct 2022 | 6.0300 | 6.1600 | 5.8550 | 5.8800 | 5.8800 | 1,298,800 |
| 28 Oct 2022 | 5.9300 | 6.1800 | 5.7700 | 6.1100 | 6.1100 | 841,000 |
| 27 Oct 2022 | 6.0200 | 6.1350 | 5.7500 | 5.9300 | 5.9300 | 545,000 |
| 26 Oct 2022 | 6.0000 | 6.2100 | 5.8700 | 5.9900 | 5.9900 | 660,400 |
| 25 Oct 2022 | 6.0900 | 6.2000 | 5.3140 | 5.9600 | 5.9600 | 1,317,500 |
| 24 Oct 2022 | 6.5500 | 6.6100 | 6.0500 | 6.4200 | 6.4200 | 397,900 |
| 21 Oct 2022 | 6.4200 | 6.6100 | 6.2200 | 6.5500 | 6.5500 | 888,100 |
| 20 Oct 2022 | 6.0100 | 6.5900 | 5.9900 | 6.3950 | 6.3950 | 941,400 |
| 19 Oct 2022 | 6.3400 | 6.5800 | 5.9200 | 6.0100 | 6.0100 | 938,300 |
| 18 Oct 2022 | 6.9400 | 7.0780 | 6.6000 | 6.6800 | 6.6800 | 600,300 |
| 17 Oct 2022 | 6.8200 | 6.8700 | 6.4400 | 6.7800 | 6.7800 | 910,500 |
| 14 Oct 2022 | 7.0400 | 7.0700 | 6.5200 | 6.5400 | 6.5400 | 610,300 |
| 13 Oct 2022 | 6.6100 | 6.9600 | 6.5100 | 6.9400 | 6.9400 | 863,000 |
| 12 Oct 2022 | 6.9300 | 6.9900 | 6.6700 | 6.9000 | 6.9000 | 483,300 |
| 11 Oct 2022 | 6.8300 | 7.0800 | 6.5400 | 6.8700 | 6.8700 | 723,100 |
| 10 Oct 2022 | 7.0500 | 7.0600 | 6.6900 | 6.9100 | 6.9100 | 619,600 |
| 07 Oct 2022 | 7.9000 | 8.0000 | 6.9600 | 7.0700 | 7.0700 | 1,073,900 |
| 06 Oct 2022 | 7.9100 | 8.2450 | 7.8500 | 8.0900 | 8.0900 | 588,800 |
| 05 Oct 2022 | 7.8900 | 8.0600 | 7.6100 | 7.9300 | 7.9300 | 523,700 |
| 04 Oct 2022 | 7.6700 | 7.9600 | 7.2900 | 7.9600 | 7.9600 | 835,100 |
| 03 Oct 2022 | 7.5000 | 7.7050 | 6.9000 | 7.4500 | 7.4500 | 740,400 |
| 30 Sept 2022 | 7.4900 | 7.6900 | 7.2400 | 7.3300 | 7.3300 | 1,446,700 |
| 29 Sept 2022 | 7.8200 | 7.8500 | 7.3300 | 7.4100 | 7.4100 | 1,020,800 |
| 28 Sept 2022 | 6.9700 | 7.9500 | 6.9700 | 7.8900 | 7.8900 | 1,066,800 |
| 27 Sept 2022 | 6.7000 | 6.9800 | 6.6600 | 6.9800 | 6.9800 | 838,500 |
| 26 Sept 2022 | 6.3600 | 6.8400 | 6.3600 | 6.5900 | 6.5900 | 756,200 |
| 23 Sept 2022 | 6.6300 | 6.6400 | 6.2100 | 6.3800 | 6.3800 | 1,188,400 |
| 22 Sept 2022 | 7.1900 | 7.1900 | 6.6500 | 6.7600 | 6.7600 | 701,900 |
| 21 Sept 2022 | 7.4700 | 7.6700 | 7.2500 | 7.2500 | 7.2500 | 979,200 |
| 20 Sept 2022 | 7.1800 | 7.4900 | 7.1800 | 7.4200 | 7.4200 | 683,300 |
| 19 Sept 2022 | 7.0400 | 7.3800 | 6.8300 | 7.3300 | 7.3300 | 1,159,800 |
| 16 Sept 2022 | 7.8400 | 7.8400 | 6.7900 | 7.1900 | 7.1900 | 10,808,700 |
| 15 Sept 2022 | 7.9000 | 8.2450 | 7.6100 | 7.9600 | 7.9600 | 1,511,600 |
| 14 Sept 2022 | 7.7000 | 8.2800 | 7.6600 | 7.9500 | 7.9500 | 1,732,100 |
| 13 Sept 2022 | 7.9500 | 8.1950 | 7.4000 | 7.7300 | 7.7300 | 1,483,500 |
| 12 Sept 2022 | 7.6600 | 8.7400 | 7.5500 | 8.2700 | 8.2700 | 1,914,700 |
| 09 Sept 2022 | 7.5100 | 7.7000 | 7.3750 | 7.5900 | 7.5900 | 780,400 |
| 08 Sept 2022 | 7.2200 | 7.6000 | 7.1200 | 7.5000 | 7.5000 | 1,095,900 |
| 07 Sept 2022 | 7.0800 | 7.3500 | 6.8500 | 7.3100 | 7.3100 | 1,365,500 |
| 06 Sept 2022 | 6.8800 | 7.3300 | 6.7500 | 6.9700 | 6.9700 | 1,082,200 |
| 02 Sept 2022 | 7.2200 | 7.3900 | 6.7700 | 6.8800 | 6.8800 | 609,400 |
| 01 Sept 2022 | 6.6300 | 7.2000 | 6.4400 | 7.1600 | 7.1600 | 590,200 |
| 31 Aug 2022 | 6.4400 | 6.9100 | 6.3400 | 6.7000 | 6.7000 | 909,100 |
| 30 Aug 2022 | 6.3900 | 6.4500 | 6.1100 | 6.2900 | 6.2900 | 422,200 |
| 29 Aug 2022 | 6.2100 | 6.5700 | 6.0200 | 6.2900 | 6.2900 | 630,800 |
| 26 Aug 2022 | 7.5600 | 7.6100 | 6.0800 | 6.2900 | 6.2900 | 1,020,000 |
| 25 Aug 2022 | 7.6100 | 7.7000 | 7.1000 | 7.6300 | 7.6300 | 1,383,400 |
| 24 Aug 2022 | 7.3900 | 7.8000 | 7.2600 | 7.5600 | 7.5600 | 663,500 |
| 23 Aug 2022 | 7.0900 | 7.4950 | 6.7950 | 7.3700 | 7.3700 | 929,900 |
| 22 Aug 2022 | 6.9800 | 7.1900 | 6.9000 | 7.0700 | 7.0700 | 383,100 |
| 19 Aug 2022 | 7.1700 | 7.2800 | 6.4850 | 7.0400 | 7.0400 | 709,900 |
| 18 Aug 2022 | 7.1400 | 7.4200 | 6.9800 | 7.3600 | 7.3600 | 589,500 |
| 17 Aug 2022 | 6.9700 | 7.3500 | 6.8200 | 7.2200 | 7.2200 | 459,200 |
| 16 Aug 2022 | 7.5100 | 7.5100 | 6.7600 | 7.0850 | 7.0850 | 510,800 |
| 15 Aug 2022 | 7.2800 | 7.6300 | 7.1900 | 7.5200 | 7.5200 | 672,100 |
| 12 Aug 2022 | 7.0500 | 7.4800 | 7.0500 | 7.3100 | 7.3100 | 1,360,600 |
| 11 Aug 2022 | 7.6600 | 7.6850 | 7.1400 | 7.1900 | 7.1900 | 476,200 |
| 10 Aug 2022 | 7.7100 | 7.7700 | 7.3400 | 7.6300 | 7.6300 | 689,600 |
| 09 Aug 2022 | 7.5900 | 7.9100 | 7.4400 | 7.5100 | 7.5100 | 799,800 |
| 08 Aug 2022 | 7.3100 | 7.7600 | 7.2300 | 7.6500 | 7.6500 | 1,771,600 |
| 05 Aug 2022 | 6.5800 | 7.5900 | 6.2200 | 7.2700 | 7.2700 | 2,041,200 |
| 04 Aug 2022 | 6.3500 | 6.7000 | 6.1900 | 6.6500 | 6.6500 | 676,800 |
| 03 Aug 2022 | 5.9200 | 6.4600 | 5.8800 | 6.2500 | 6.2500 | 970,200 |
| 02 Aug 2022 | 5.5400 | 5.9300 | 5.4500 | 5.8300 | 5.8300 | 633,600 |
| 01 Aug 2022 | 5.7100 | 5.7600 | 5.4400 | 5.5400 | 5.5400 | 438,500 |
| 29 Jul 2022 | 5.5700 | 5.9450 | 5.4200 | 5.5700 | 5.5700 | 433,500 |
| 28 Jul 2022 | 5.8700 | 6.0100 | 5.5000 | 5.6300 | 5.6300 | 607,900 |
| 27 Jul 2022 | 5.9100 | 5.9100 | 5.5200 | 5.8300 | 5.8300 | 463,200 |
| 26 Jul 2022 | 5.8500 | 6.0400 | 5.6100 | 5.8500 | 5.8500 | 276,300 |
| 25 Jul 2022 | 5.6400 | 5.8700 | 5.3500 | 5.8500 | 5.8500 | 474,600 |
| 22 Jul 2022 | 6.0100 | 6.1200 | 5.7000 | 5.7200 | 5.7200 | 461,500 |
| 21 Jul 2022 | 5.8300 | 6.0300 | 5.7200 | 5.9900 | 5.9900 | 747,900 |
| 20 Jul 2022 | 5.8200 | 6.0400 | 5.3500 | 5.8500 | 5.8500 | 603,500 |
| 19 Jul 2022 | 5.6800 | 5.8800 | 5.4300 | 5.8400 | 5.8400 | 502,500 |
| 18 Jul 2022 | 6.0900 | 6.0900 | 5.5310 | 5.6200 | 5.6200 | 316,700 |
| 15 Jul 2022 | 5.8700 | 6.0200 | 5.7100 | 5.9000 | 5.9000 | 521,200 |
| 14 Jul 2022 | 5.8100 | 5.8100 | 5.5300 | 5.6900 | 5.6900 | 294,400 |
| 13 Jul 2022 | 5.4500 | 6.0200 | 5.2600 | 5.9100 | 5.9100 | 451,900 |
| 12 Jul 2022 | 5.8800 | 5.9740 | 5.1200 | 5.5450 | 5.5450 | 548,100 |
| *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.
