Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Lyell Immunopharma, Inc. (LYEL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.3400+0.2500 (+6.11%)
At close: 04:00PM EDT
4.2000 -0.14 (-3.23%)
After hours: 04:06PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20224.10004.38004.06004.34004.3400634,000
May 26, 20224.09004.29003.91004.09004.0900743,700
May 25, 20224.15004.22003.92004.11004.1100622,800
May 24, 20224.22004.33003.88004.20004.2000995,500
May 23, 20224.12004.63504.00004.28004.28001,369,100
May 20, 20223.94004.20003.84004.11004.1100920,300
May 19, 20223.58003.95503.57003.88003.8800803,200
May 18, 20223.94004.17503.62003.68003.6800858,900
May 17, 20224.02004.16003.86004.03004.03001,088,600
May 16, 20223.92004.42003.89003.91003.91001,447,000
May 13, 20224.14004.41003.96003.99003.9900868,200
May 12, 20224.50004.83003.95004.11004.11001,111,200
May 11, 20225.07005.07004.50004.53004.53001,058,200
May 10, 20225.30005.54005.05005.09005.09001,053,500
May 09, 20225.22005.33004.96005.17005.1700797,600
May 06, 20225.39005.63805.06005.31005.3100504,400
May 05, 20225.50005.60005.23205.42005.4200521,900
May 04, 20225.46005.68005.11005.67005.6700537,300
May 03, 20225.44005.65005.34005.42005.4200280,400
May 02, 20225.02005.44005.02005.44005.4400379,900
Apr 29, 20225.13005.47005.07005.13005.1300502,600
Apr 28, 20225.15005.45004.98005.13005.1300849,500
Apr 27, 20225.29005.46005.04005.10005.1000736,700
Apr 26, 20225.38005.51005.24005.32005.3200346,300
Apr 25, 20225.27005.55005.04005.47005.4700412,200
Apr 22, 20225.31005.49505.15005.20005.2000370,800
Apr 21, 20225.64005.71005.20005.37005.3700474,500
Apr 20, 20225.47005.65005.34005.56005.5600452,200
Apr 19, 20225.08005.44004.97005.42005.4200526,900
Apr 18, 20225.37005.37005.01005.14005.1400585,500
Apr 14, 20225.72005.86005.27005.39005.3900558,200
Apr 13, 20225.46005.85005.18405.70005.7000577,300
Apr 12, 20225.34005.64005.25005.44005.4400438,700
Apr 11, 20225.42005.49005.21005.29005.2900515,000
Apr 08, 20225.26005.48005.14005.45005.4500692,300
Apr 07, 20225.18005.41005.03005.29005.2900806,000
Apr 06, 20225.22005.22005.02005.20005.2000848,400
Apr 05, 20225.32005.56005.23005.29005.2900643,400
Apr 04, 20225.36005.67005.28005.36005.3600849,900
Apr 01, 20225.16005.46005.03005.36005.3600972,400
Mar 31, 20225.39005.40105.03005.05005.05001,065,200
Mar 30, 20225.12005.92005.12005.36005.36001,171,600
Mar 29, 20225.11005.43005.07005.19005.19001,003,100
Mar 28, 20225.04005.23004.99005.05005.0500787,400
Mar 25, 20225.13005.38005.06005.10005.1000544,700
Mar 24, 20225.06005.24004.92005.12005.1200592,900
Mar 23, 20225.24005.28004.94005.06005.06001,541,700
Mar 22, 20225.15005.44005.05005.34005.34002,773,300
Mar 21, 20226.02006.02005.00005.11005.11004,063,200
Mar 18, 20226.49006.88005.90005.99005.990017,191,400
Mar 17, 20225.95006.43005.81006.34006.34003,311,700
Mar 16, 20225.99006.55005.73005.98005.98002,749,300
Mar 15, 20225.61006.01505.54006.01006.01001,304,200
Mar 14, 20226.54006.69005.59005.62005.62002,060,900
Mar 11, 20226.87007.17506.50006.55006.55001,324,200
Mar 10, 20226.62006.89006.51006.84006.84001,174,500
Mar 09, 20226.45006.94006.39506.79006.79001,271,400
Mar 08, 20226.71006.85006.27006.38006.38001,375,000
Mar 07, 20226.49007.22006.36506.73006.73002,528,900
Mar 04, 20226.38006.72006.31006.52006.52001,302,100
Mar 03, 20226.86006.99006.38006.46006.46001,235,500
Mar 02, 20226.93006.99006.62006.79006.7900902,000
Mar 01, 20227.34007.34006.80006.87006.8700764,800
Feb 28, 20226.75007.28006.75007.24007.24001,074,100
Feb 25, 20226.80007.01006.17206.92006.9200768,400
Feb 24, 20225.92006.81005.74706.79006.79001,003,900
Feb 23, 20226.33006.37006.08006.12006.1200862,500
Feb 22, 20225.93006.52005.89006.27006.27001,006,100
Feb 18, 20226.20006.31005.93005.99005.9900978,600
Feb 17, 20226.62006.62006.22006.31006.3100662,300
Feb 16, 20226.74006.98006.41006.70006.70001,082,700
Feb 15, 20226.20006.86006.20006.82006.8200778,700
Feb 14, 20226.00006.31005.93006.12006.1200674,400
Feb 11, 20226.46006.84005.99006.04006.0400922,200
Feb 10, 20226.29007.03006.10006.51006.51001,066,900
Feb 09, 20225.99006.56005.99006.40006.40001,319,400
Feb 08, 20225.78005.99005.50005.93005.93001,199,300
Feb 07, 20225.67006.13005.59005.80005.8000874,100
Feb 04, 20225.64005.71005.24005.66005.6600834,100
Feb 03, 20225.59006.12005.47005.67005.6700847,200
Feb 02, 20225.96005.96005.51005.67005.6700335,400
Feb 01, 20225.71006.01505.61005.98005.9800940,800
Jan 31, 20225.25005.68005.21005.68005.6800591,300
Jan 28, 20225.14005.39004.91005.25005.2500552,700
Jan 27, 20225.45005.62005.09005.14005.1400660,800
Jan 26, 20225.50005.91005.39005.44005.4400470,000
Jan 25, 20225.37005.57005.25005.45005.4500928,500
Jan 24, 20225.23005.48004.95005.43005.4300964,600
Jan 21, 20225.46005.57005.22005.23005.2300319,800
Jan 20, 20225.64005.93005.48005.51005.5100231,500
Jan 19, 20225.78005.88505.49505.56005.5600718,000
Jan 18, 20225.97306.15005.69005.75005.7500813,800
Jan 14, 20226.05006.39005.83006.04006.0400396,100
Jan 13, 20226.14006.48006.08006.12006.1200345,000
Jan 12, 20226.79006.79006.16006.28006.2800446,700
Jan 11, 20226.55007.15006.47006.74006.7400633,300
Jan 10, 20226.32006.63006.06006.62006.6200363,900
Jan 07, 20226.47006.71006.32006.38006.3800313,000
Jan 06, 20226.52006.66006.09006.45006.4500504,300
Jan 05, 20226.93007.21006.54006.58006.5800488,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement