Italia markets closed

Lyell Immunopharma, Inc. (LYEL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,3600-0,0400 (-1,67%)
Alla chiusura: 04:00PM EDT
2,3600 -0,01 (-0,21%)
Dopo ore: 04:06PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20242,44002,66002,35002,36002,3600435.772
02 mag 20242,38002,44002,31502,40002,4000799.700
01 mag 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 gen 20241,91001,92501,82501,83001,8300918.200
30 gen 20242,06002,06001,91001,92001,9200859.900
29 gen 20242,07002,12001,96502,10002,1000805.700
26 gen 20242,12002,19002,05002,08002,0800780.700
25 gen 20242,10002,18502,08002,09002,0900837.600
24 gen 20242,16002,22002,06002,08002,0800807.300
23 gen 20242,10002,15502,05002,10002,10001.102.200
22 gen 20241,85002,08001,85002,04002,04001.156.800
19 gen 20242,00002,01501,81001,90001,9000948.800
18 gen 20241,99002,04001,89001,97001,97001.211.900
17 gen 20242,07002,13501,98002,00002,0000840.200
16 gen 20242,22002,28002,07002,11002,11001.300.100
12 gen 20242,30002,34002,17002,22002,22001.872.500
11 gen 20242,23002,32002,14502,20002,20002.237.600
10 gen 20242,06002,19002,05002,10002,10001.248.200
09 gen 20242,09002,13502,03002,07002,07001.413.000
08 gen 20242,04002,20502,01002,12002,12001.803.600
05 gen 20242,00002,10001,91502,04002,04002.143.700
04 gen 20242,06002,09901,96501,99001,9900756.800
03 gen 20242,17002,17001,96001,99001,9900988.300
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...