Canada markets close in 25 minutes

Lyell Immunopharma, Inc. (LYEL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.2200-0.1100 (-4.72%)
As of 03:35PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20242.31002.38002.15002.22002.2200876,417
Apr 18, 20242.33002.41502.26002.33002.3300906,600
Apr 17, 20242.40002.49002.35002.38002.38001,031,600
Apr 16, 20242.33002.50002.27002.41002.41001,335,400
Apr 15, 20242.84002.89002.35502.40002.40001,989,800
Apr 12, 20242.97003.14502.82003.01003.01002,588,000
Apr 11, 20242.46002.68002.45002.66002.6600903,600
Apr 10, 20242.48002.48002.32002.45002.45001,176,200
Apr 09, 20242.23002.62502.19002.52002.52001,405,100
Apr 08, 20242.12002.22002.06002.19002.1900496,200
Apr 05, 20242.07002.14002.01002.09002.0900359,200
Apr 04, 20242.07002.21002.06002.09002.0900620,300
Apr 03, 20242.04002.10002.01502.06002.0600489,100
Apr 02, 20242.14002.14002.04002.08002.0800526,500
Apr 01, 20242.27002.28002.07002.18002.18001,005,300
Mar 28, 20242.04002.26002.01502.23002.23001,177,400
Mar 27, 20241.98002.05001.93002.04002.0400606,000
Mar 26, 20241.93001.99001.90001.94001.9400466,100
Mar 25, 20241.90001.95501.90001.92001.9200512,000
Mar 22, 20242.02002.03001.91001.92001.9200477,000
Mar 21, 20242.01002.10001.95002.04002.0400911,100
Mar 20, 20241.92002.08001.91002.03502.0350837,100
Mar 19, 20242.07002.14501.84001.99001.99002,140,200
Mar 18, 20242.18002.19002.05002.08002.0800593,000
Mar 15, 20242.27002.32002.14002.16002.16001,538,300
Mar 14, 20242.34002.34002.20002.21002.21001,031,500
Mar 13, 20242.24002.42002.16002.35002.3500947,700
Mar 12, 20242.33002.34002.18002.18002.1800773,800
Mar 11, 20242.52002.57502.31002.33002.3300750,200
Mar 08, 20242.59002.66002.42502.51002.5100676,000
Mar 07, 20242.66002.68502.51002.52002.5200738,900
Mar 06, 20242.54002.65002.48002.64002.6400632,600
Mar 05, 20242.56002.71002.47002.51002.5100700,300
Mar 04, 20243.11003.25602.52002.60502.6050850,700
Mar 01, 20242.95003.21502.94003.07003.07001,068,400
Feb 29, 20242.74003.05002.65002.92002.92001,026,000
Feb 28, 20242.87002.93502.75002.84002.84001,037,100
Feb 27, 20242.72002.85002.57502.85002.8500937,400
Feb 26, 20242.41002.63002.36002.62002.62001,283,500
Feb 23, 20242.42002.48002.35002.39002.3900694,700
Feb 22, 20242.28002.46502.20002.44002.4400995,600
Feb 21, 20242.10002.29002.04002.28002.28001,305,900
Feb 20, 20241.91002.12001.88002.12002.12001,314,900
Feb 16, 20241.90001.94001.85601.86001.8600972,500
Feb 15, 20241.79001.90001.77001.90001.9000753,000
Feb 14, 20241.76001.84001.73001.77501.7750580,200
Feb 13, 20241.83001.86001.73001.75501.7550834,000
Feb 12, 20241.82001.94501.81001.93001.9300916,000
Feb 09, 20241.73001.83001.69001.80001.8000901,100
Feb 08, 20241.72001.77501.70001.71001.71001,179,500
Feb 07, 20241.87001.87001.75001.76001.7600691,700
Feb 06, 20241.79001.89001.77001.87001.8700563,600
Feb 05, 20241.78001.80001.72001.78001.7800642,000
Feb 02, 20241.82001.87501.77001.79001.7900555,500
Feb 01, 20241.84001.90001.79001.85001.8500865,900
Jan 31, 20241.91001.92501.82501.83001.8300918,200
Jan 30, 20242.06002.06001.91001.92001.9200859,900
Jan 29, 20242.07002.12001.96502.10002.1000805,700
Jan 26, 20242.12002.19002.05002.08002.0800780,700
Jan 25, 20242.10002.18502.08002.09002.0900837,600
Jan 24, 20242.16002.22002.06002.08002.0800807,300
Jan 23, 20242.10002.15502.05002.10002.10001,102,200
Jan 22, 20241.85002.08001.85002.04002.04001,156,800
Jan 19, 20242.00002.01501.81001.90001.9000948,800
Jan 18, 20241.99002.04001.89001.97001.97001,211,900
Jan 17, 20242.07002.13501.98002.00002.0000840,200
Jan 16, 20242.22002.28002.07002.11002.11001,300,100
Jan 12, 20242.30002.34002.17002.22002.22001,872,500
Jan 11, 20242.23002.32002.14502.20002.20002,237,600
Jan 10, 20242.06002.19002.05002.10002.10001,248,200
Jan 09, 20242.09002.13502.03002.07002.07001,413,000
Jan 08, 20242.04002.20502.01002.12002.12001,803,600
Jan 05, 20242.00002.10001.91502.04002.04002,143,700
Jan 04, 20242.06002.09901.96501.99001.9900756,800
Jan 03, 20242.17002.17001.96001.99001.9900988,300
Jan 02, 20241.94002.31001.90102.11002.11001,671,100
Dec 29, 20232.09002.11001.90501.94001.94001,900,600
Dec 28, 20232.09002.18002.08002.11002.11001,199,800
Dec 27, 20232.15002.16002.04002.11002.1100674,900
Dec 26, 20232.16002.25002.11002.13002.1300640,600
Dec 22, 20232.04002.19002.03002.12002.1200802,500
Dec 21, 20232.04002.10001.97002.00002.0000724,200
Dec 20, 20232.10002.10001.96501.98001.98001,001,300
Dec 19, 20232.02002.16001.97002.06002.06002,138,100
Dec 18, 20231.93002.03001.83001.95001.95001,841,000
Dec 15, 20232.05002.11901.89501.92001.92008,770,700
Dec 14, 20232.15002.33002.00002.02002.02003,425,100
Dec 13, 20231.97002.10001.83502.08002.08002,524,300
Dec 12, 20231.96001.96001.82001.96001.96001,103,700
Dec 11, 20231.89001.96001.82001.94001.94001,264,000
Dec 08, 20231.90002.02501.84001.92001.9200878,300
Dec 07, 20231.88001.96001.81001.94001.9400776,400
Dec 06, 20231.98001.99501.84001.88001.88001,026,800
Dec 05, 20231.88001.94001.81001.91001.9100805,100
Dec 04, 20231.92002.12501.87501.90001.90001,292,500
Dec 01, 20231.73001.92001.69001.91001.91001,287,600
Nov 30, 20231.67001.74001.66001.73001.7300942,200
Nov 29, 20231.64001.82501.64001.67001.6700866,100
Nov 28, 20231.61001.69501.56001.64001.6400661,400
Nov 27, 20231.70001.71001.52501.57001.57001,279,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...