La bourse est fermée

Lyell Immunopharma, Inc. (LYEL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,1700-0,0300 (-1,36 %)
À la clôture : 04:00PM EDT
2,1900 +0,02 (+0,92 %)
Échanges après Bourse : 07:30PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20242,19002,21002,11002,17002,1700352 200
25 avr. 20242,30002,52902,15002,20002,2000540 800
24 avr. 20242,42002,48002,29002,30002,3000775 300
23 avr. 20242,36002,55002,36002,44002,4400687 100
22 avr. 20242,20002,42002,19102,41002,4100958 700
19 avr. 20242,31002,38002,15002,23002,23001 079 900
18 avr. 20242,33002,41502,26002,33002,3300906 600
17 avr. 20242,40002,49002,35002,38002,38001 031 600
16 avr. 20242,33002,50002,27002,41002,41001 335 400
15 avr. 20242,84002,89002,35502,40002,40001 989 800
12 avr. 20242,97003,14502,82003,01003,01002 588 000
11 avr. 20242,46002,68002,45002,66002,6600903 600
10 avr. 20242,48002,48002,32002,45002,45001 176 200
09 avr. 20242,23002,62502,19002,52002,52001 405 100
08 avr. 20242,12002,22002,06002,19002,1900496 200
05 avr. 20242,07002,14002,01002,09002,0900359 200
04 avr. 20242,07002,21002,06002,09002,0900620 300
03 avr. 20242,04002,10002,01502,06002,0600489 100
02 avr. 20242,14002,14002,04002,08002,0800526 500
01 avr. 20242,27002,28002,07002,18002,18001 005 300
28 mars 20242,04002,26002,01502,23002,23001 177 400
27 mars 20241,98002,05001,93002,04002,0400606 000
26 mars 20241,93001,99001,90001,94001,9400466 100
25 mars 20241,90001,95501,90001,92001,9200512 000
22 mars 20242,02002,03001,91001,92001,9200477 000
21 mars 20242,01002,10001,95002,04002,0400911 100
20 mars 20241,92002,08001,91002,03502,0350837 100
19 mars 20242,07002,14501,84001,99001,99002 140 200
18 mars 20242,18002,19002,05002,08002,0800593 000
15 mars 20242,27002,32002,14002,16002,16001 538 300
14 mars 20242,34002,34002,20002,21002,21001 031 500
13 mars 20242,24002,42002,16002,35002,3500947 700
12 mars 20242,33002,34002,18002,18002,1800773 800
11 mars 20242,52002,57502,31002,33002,3300750 200
08 mars 20242,59002,66002,42502,51002,5100676 000
07 mars 20242,66002,68502,51002,52002,5200738 900
06 mars 20242,54002,65002,48002,64002,6400632 600
05 mars 20242,56002,71002,47002,51002,5100700 300
04 mars 20243,11003,25602,52002,60502,6050850 700
01 mars 20242,95003,21502,94003,07003,07001 068 400
29 févr. 20242,74003,05002,65002,92002,92001 026 000
28 févr. 20242,87002,93502,75002,84002,84001 037 100
27 févr. 20242,72002,85002,57502,85002,8500937 400
26 févr. 20242,41002,63002,36002,62002,62001 283 500
23 févr. 20242,42002,48002,35002,39002,3900694 700
22 févr. 20242,28002,46502,20002,44002,4400995 600
21 févr. 20242,10002,29002,04002,28002,28001 305 900
20 févr. 20241,91002,12001,88002,12002,12001 314 900
16 févr. 20241,90001,94001,85601,86001,8600972 500
15 févr. 20241,79001,90001,77001,90001,9000753 000
14 févr. 20241,76001,84001,73001,77501,7750580 200
13 févr. 20241,83001,86001,73001,75501,7550834 000
12 févr. 20241,82001,94501,81001,93001,9300916 000
09 févr. 20241,73001,83001,69001,80001,8000901 100
08 févr. 20241,72001,77501,70001,71001,71001 179 500
07 févr. 20241,87001,87001,75001,76001,7600691 700
06 févr. 20241,79001,89001,77001,87001,8700563 600
05 févr. 20241,78001,80001,72001,78001,7800642 000
02 févr. 20241,82001,87501,77001,79001,7900555 500
01 févr. 20241,84001,90001,79001,85001,8500865 900
31 janv. 20241,91001,92501,82501,83001,8300918 200
30 janv. 20242,06002,06001,91001,92001,9200859 900
29 janv. 20242,07002,12001,96502,10002,1000805 700
26 janv. 20242,12002,19002,05002,08002,0800780 700
25 janv. 20242,10002,18502,08002,09002,0900837 600
24 janv. 20242,16002,22002,06002,08002,0800807 300
23 janv. 20242,10002,15502,05002,10002,10001 102 200
22 janv. 20241,85002,08001,85002,04002,04001 156 800
19 janv. 20242,00002,01501,81001,90001,9000948 800
18 janv. 20241,99002,04001,89001,97001,97001 211 900
17 janv. 20242,07002,13501,98002,00002,0000840 200
16 janv. 20242,22002,28002,07002,11002,11001 300 100
12 janv. 20242,30002,34002,17002,22002,22001 872 500
11 janv. 20242,23002,32002,14502,20002,20002 237 600
10 janv. 20242,06002,19002,05002,10002,10001 248 200
09 janv. 20242,09002,13502,03002,07002,07001 413 000
08 janv. 20242,04002,20502,01002,12002,12001 803 600
05 janv. 20242,00002,10001,91502,04002,04002 143 700
04 janv. 20242,06002,09901,96501,99001,9900756 800
03 janv. 20242,17002,17001,96001,99001,9900988 300
02 janv. 20241,94002,31001,90102,11002,11001 671 100
29 déc. 20232,09002,11001,90501,94001,94001 900 600
28 déc. 20232,09002,18002,08002,11002,11001 199 800
27 déc. 20232,15002,16002,04002,11002,1100674 900
26 déc. 20232,16002,25002,11002,13002,1300640 600
22 déc. 20232,04002,19002,03002,12002,1200802 500
21 déc. 20232,04002,10001,97002,00002,0000724 200
20 déc. 20232,10002,10001,96501,98001,98001 001 300
19 déc. 20232,02002,16001,97002,06002,06002 138 100
18 déc. 20231,93002,03001,83001,95001,95001 841 000
15 déc. 20232,05002,11901,89501,92001,92008 770 700
14 déc. 20232,15002,33002,00002,02002,02003 425 100
13 déc. 20231,97002,10001,83502,08002,08002 524 300
12 déc. 20231,96001,96001,82001,96001,96001 103 700
11 déc. 20231,89001,96001,82001,94001,94001 264 000
08 déc. 20231,90002,02501,84001,92001,9200878 300
07 déc. 20231,88001,96001,81001,94001,9400776 400
06 déc. 20231,98001,99501,84001,88001,88001 026 800
05 déc. 20231,88001,94001,81001,91001,9100805 100
04 déc. 20231,92002,12501,87501,90001,90001 292 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...