U.S. markets closed

Lyell Immunopharma, Inc. (LYEL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.2300+0.1900 (+9.31%)
Al cierre: 04:00PM EDT
2.2493 +0.02 (+0.87%)
Fuera de horario: 07:24PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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 ene 20241.91001.92501.82501.83001.8300918,200
30 ene 20242.06002.06001.91001.92001.9200859,900
29 ene 20242.07002.12001.96502.10002.1000805,700
26 ene 20242.12002.19002.05002.08002.0800780,700
25 ene 20242.10002.18502.08002.09002.0900837,600
24 ene 20242.16002.22002.06002.08002.0800807,300
23 ene 20242.10002.15502.05002.10002.10001,102,200
22 ene 20241.85002.08001.85002.04002.04001,156,800
19 ene 20242.00002.01501.81001.90001.9000948,800
18 ene 20241.99002.04001.89001.97001.97001,211,900
17 ene 20242.07002.13501.98002.00002.0000840,200
16 ene 20242.22002.28002.07002.11002.11001,300,100
12 ene 20242.30002.34002.17002.22002.22001,872,500
11 ene 20242.23002.32002.14502.20002.20002,237,600
10 ene 20242.06002.19002.05002.10002.10001,248,200
09 ene 20242.09002.13502.03002.07002.07001,413,000
08 ene 20242.04002.20502.01002.12002.12001,803,600
05 ene 20242.00002.10001.91502.04002.04002,143,700
04 ene 20242.06002.09901.96501.99001.9900756,800
03 ene 20242.17002.17001.96001.99001.9900988,300
02 ene 20241.94002.31001.90102.11002.11001,671,100
29 dic 20232.09002.11001.90501.94001.94001,900,600
28 dic 20232.09002.18002.08002.11002.11001,199,800
27 dic 20232.15002.16002.04002.11002.1100674,900
26 dic 20232.16002.25002.11002.13002.1300640,600
22 dic 20232.04002.19002.03002.12002.1200802,500
21 dic 20232.04002.10001.97002.00002.0000724,200
20 dic 20232.10002.10001.96501.98001.98001,001,300
19 dic 20232.02002.16001.97002.06002.06002,138,100
18 dic 20231.93002.03001.83001.95001.95001,841,000
15 dic 20232.05002.11901.89501.92001.92008,770,700
14 dic 20232.15002.33002.00002.02002.02003,425,100
13 dic 20231.97002.10001.83502.08002.08002,524,300
12 dic 20231.96001.96001.82001.96001.96001,103,700
11 dic 20231.89001.96001.82001.94001.94001,264,000
08 dic 20231.90002.02501.84001.92001.9200878,300
07 dic 20231.88001.96001.81001.94001.9400776,400
06 dic 20231.98001.99501.84001.88001.88001,026,800
05 dic 20231.88001.94001.81001.91001.9100805,100
04 dic 20231.92002.12501.87501.90001.90001,292,500
01 dic 20231.73001.92001.69001.91001.91001,287,600
30 nov 20231.67001.74001.66001.73001.7300942,200
29 nov 20231.64001.82501.64001.67001.6700866,100
28 nov 20231.61001.69501.56001.64001.6400661,400
27 nov 20231.70001.71001.52501.57001.57001,279,500
24 nov 20231.68001.88001.64001.68001.6800983,200
22 nov 20231.81001.92901.72001.73001.7300765,900
21 nov 20231.89002.23001.74001.76501.7650967,900
20 nov 20231.91002.15501.86001.94001.9400842,900
17 nov 20231.89002.03001.86001.94001.9400924,300
16 nov 20232.02002.02001.84501.87001.87001,049,100
15 nov 20231.90002.16501.82002.05002.05001,455,800
14 nov 20231.62001.98001.57001.90001.90002,215,400
13 nov 20231.66001.66501.54001.55001.5500907,800
10 nov 20232.16002.16001.59001.65501.65501,478,000
09 nov 20232.35002.42002.04002.19002.19001,845,300
08 nov 20232.23002.45002.17502.35002.35001,631,200
07 nov 20232.20002.27002.14002.25002.25001,039,800
06 nov 20232.14002.26402.10002.20002.20001,406,200
03 nov 20232.03002.16001.98502.14002.14001,170,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...