UK markets open in 1 hour 44 minutes

Lyell Immunopharma, Inc. (LYEL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.0800-0.0200 (-0.95%)
At close: 04:00PM EDT
2.0000 -0.08 (-3.85%)
After hours: 06:26PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20242.07002.15502.05002.08002.0800384,600
18 Jun 20242.17002.23502.08502.10002.1000393,300
17 Jun 20242.33002.35002.12002.17002.1700621,100
14 Jun 20242.53002.56002.33502.36002.3600499,500
13 Jun 20242.55002.66502.50002.59002.59003,730,800
12 Jun 20242.61002.67502.46002.56002.5600562,800
11 Jun 20242.33002.51002.29502.51002.5100433,400
10 Jun 20242.37002.39002.25002.36002.3600466,600
07 Jun 20242.44002.50502.41002.43002.4300265,500
06 Jun 20242.66002.67002.46002.48002.4800267,000
05 Jun 20242.49002.69502.45002.68002.6800589,800
04 Jun 20242.61002.66002.44002.49002.4900561,500
03 Jun 20242.80002.80002.61002.64002.6400624,200
31 May 20242.67002.77002.65502.77002.7700649,300
30 May 20242.61002.71002.56002.66002.6600502,500
29 May 20242.69002.70502.51502.56002.5600598,700
28 May 20242.82002.85002.70002.75002.7500295,900
24 May 20242.73002.78502.68002.77002.7700586,500
23 May 20242.76002.78002.66002.71002.7100814,100
22 May 20242.57002.82002.56002.76002.7600894,100
21 May 20242.62002.73002.60502.61002.6100791,000
20 May 20242.61002.72002.51002.67002.6700889,800
17 May 20242.78002.87502.70002.74002.74001,060,700
16 May 20242.61002.80002.55002.78002.7800648,100
15 May 20242.63002.72002.50002.61002.6100493,000
14 May 20242.49002.60002.41502.54002.5400435,000
13 May 20242.46002.52002.39502.40002.4000591,500
10 May 20242.56002.71502.44502.46002.4600651,300
09 May 20242.52002.70002.49502.68002.68001,031,000
08 May 20242.55002.58002.47002.50002.5000839,800
07 May 20242.46002.55002.42002.54002.5400927,000
06 May 20242.34002.54002.34002.54002.5400834,500
03 May 20242.44002.66002.35002.36002.3600446,600
02 May 20242.38002.44002.31502.40002.4000799,700
01 May 20242.18002.38002.14002.33002.3300825,200
30 Apr 20242.23002.25502.16002.17002.1700560,000
29 Apr 20242.19002.27502.19002.25002.2500414,200
26 Apr 20242.19002.21002.11002.17002.1700352,200
25 Apr 20242.30002.52902.15002.20002.2000540,800
24 Apr 20242.42002.48002.29002.30002.3000775,300
23 Apr 20242.36002.55002.36002.44002.4400687,100
22 Apr 20242.20002.42002.19102.41002.4100958,700
19 Apr 20242.31002.38002.15002.23002.23001,079,900
18 Apr 20242.33002.41502.26002.33002.3300906,600
17 Apr 20242.40002.49002.35002.38002.38001,031,600
16 Apr 20242.33002.50002.27002.41002.41001,335,400
15 Apr 20242.84002.89002.35502.40002.40001,989,800
12 Apr 20242.97003.14502.82003.01003.01002,588,000
11 Apr 20242.46002.68002.45002.66002.6600903,600
10 Apr 20242.48002.48002.32002.45002.45001,176,200
09 Apr 20242.23002.62502.19002.52002.52001,405,100
08 Apr 20242.12002.22002.06002.19002.1900496,200
05 Apr 20242.07002.14002.01002.09002.0900359,200
04 Apr 20242.07002.21002.06002.09002.0900620,300
03 Apr 20242.04002.10002.01502.06002.0600489,100
02 Apr 20242.14002.14002.04002.08002.0800526,500
01 Apr 20242.27002.28002.07002.18002.18001,005,300
28 Mar 20242.04002.26002.01502.23002.23001,177,400
27 Mar 20241.98002.05001.93002.04002.0400606,000
26 Mar 20241.93001.99001.90001.94001.9400466,100
25 Mar 20241.90001.95501.90001.92001.9200512,000
22 Mar 20242.02002.03001.91001.92001.9200477,000
21 Mar 20242.01002.10001.95002.04002.0400911,100
20 Mar 20241.92002.08001.91002.03502.0350837,100
19 Mar 20242.07002.14501.84001.99001.99002,140,200
18 Mar 20242.18002.19002.05002.08002.0800593,000
15 Mar 20242.27002.32002.14002.16002.16001,538,300
14 Mar 20242.34002.34002.20002.21002.21001,031,500
13 Mar 20242.24002.42002.16002.35002.3500947,700
12 Mar 20242.33002.34002.18002.18002.1800773,800
11 Mar 20242.52002.57502.31002.33002.3300750,200
08 Mar 20242.59002.66002.42502.51002.5100676,000
07 Mar 20242.66002.68502.51002.52002.5200738,900
06 Mar 20242.54002.65002.48002.64002.6400632,600
05 Mar 20242.56002.71002.47002.51002.5100700,300
04 Mar 20243.11003.25602.52002.60502.6050850,700
01 Mar 20242.95003.21502.94003.07003.07001,068,400
29 Feb 20242.74003.05002.65002.92002.92001,026,000
28 Feb 20242.87002.93502.75002.84002.84001,037,100
27 Feb 20242.72002.85002.57502.85002.8500937,400
26 Feb 20242.41002.63002.36002.62002.62001,283,500
23 Feb 20242.42002.48002.35002.39002.3900694,700
22 Feb 20242.28002.46502.20002.44002.4400995,600
21 Feb 20242.10002.29002.04002.28002.28001,305,900
20 Feb 20241.91002.12001.88002.12002.12001,314,900
16 Feb 20241.90001.94001.85601.86001.8600972,500
15 Feb 20241.79001.90001.77001.90001.9000753,000
14 Feb 20241.76001.84001.73001.77501.7750580,200
13 Feb 20241.83001.86001.73001.75501.7550834,000
12 Feb 20241.82001.94501.81001.93001.9300916,000
09 Feb 20241.73001.83001.69001.80001.8000901,100
08 Feb 20241.72001.77501.70001.71001.71001,179,500
07 Feb 20241.87001.87001.75001.76001.7600691,700
06 Feb 20241.79001.89001.77001.87001.8700563,600
05 Feb 20241.78001.80001.72001.78001.7800642,000
02 Feb 20241.82001.87501.77001.79001.7900555,500
01 Feb 20241.84001.90001.79001.85001.8500865,900
31 Jan 20241.91001.92501.82501.83001.8300918,200
30 Jan 20242.06002.06001.91001.92001.9200859,900
29 Jan 20242.07002.12001.96502.10002.1000805,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...