XNAS
Datos históricos de Lyell Immunopharma, Inc.
Lyell Immunopharma, Inc. · LYEL
$8.71
▲ +0.01 (+0.12%)
Última operación · 10/10/2026, 17:31:06 UTC
- Variación en el periodo
- −47.24%
- Máximo
- US$45.00
- 22 de diciembre de 2025
- Mínimo
- US$8.21
- 8 de octubre de 2026
- Volumen medio diario
- 0.12 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.72 | 9.10 | 8.62 | 8.71 | −0.91% | 106,807.467 |
| 8 oct 2026 | 8.49 | 8.85 | 8.21 | 8.79 | +2.69% | 194,718.058 |
| 7 oct 2026 | 8.48 | 8.95 | 8.38 | 8.56 | −0.58% | 184,670.547 |
| 6 oct 2026 | 9.13 | 9.13 | 8.59 | 8.61 | −5.07% | 125,040.492 |
| 5 oct 2026 | 9.27 | 9.31 | 8.66 | 9.07 | −2.05% | 129,451.521 |
| 2 oct 2026 | 9.55 | 9.56 | 9.21 | 9.26 | −1.59% | 111,390.904 |
| 1 oct 2026 | 9.80 | 9.97 | 9.36 | 9.41 | −3.88% | 115,248.491 |
| 30 sep 2026 | 9.61 | 10.00 | 9.43 | 9.79 | +1.66% | 153,936.064 |
| 29 sep 2026 | 9.74 | 9.74 | 9.45 | 9.63 | −1.13% | 140,818.374 |
| 28 sep 2026 | 9.80 | 9.96 | 9.60 | 9.74 | −1.12% | 129,016.405 |
| 25 sep 2026 | 10.16 | 10.16 | 9.81 | 9.85 | −2.67% | 108,900.402 |
| 24 sep 2026 | 10.41 | 10.76 | 10.06 | 10.12 | −3.89% | 164,516.518 |
| 23 sep 2026 | 11.05 | 11.05 | 10.32 | 10.53 | −5.56% | 161,496.982 |
| 22 sep 2026 | 11.09 | 11.23 | 10.95 | 11.15 | +2.01% | 211,514.122 |
| 21 sep 2026 | 11.02 | 11.18 | 10.60 | 10.93 | −0.73% | 142,620.057 |
| 18 sep 2026 | 10.75 | 11.05 | 10.53 | 11.01 | +1.94% | 401,134.909 |
| 17 sep 2026 | 11.01 | 11.06 | 10.60 | 10.80 | +0.23% | 132,997.88 |
| 16 sep 2026 | 10.90 | 10.98 | 10.46 | 10.78 | −1.24% | 154,699.871 |
| 15 sep 2026 | 11.29 | 11.29 | 10.55 | 10.91 | −3.71% | 184,148.558 |
| 14 sep 2026 | 11.97 | 12.39 | 11.24 | 11.33 | −5.27% | 104,414.378 |
| 11 sep 2026 | 12.41 | 13.00 | 11.70 | 11.96 | −1.97% | 152,204.215 |
| 10 sep 2026 | 12.70 | 12.71 | 12.04 | 12.20 | −5.28% | 111,122.475 |
| 9 sep 2026 | 13.52 | 13.82 | 12.71 | 12.88 | −4.80% | 101,565.658 |
| 8 sep 2026 | 14.12 | 14.13 | 13.37 | 13.53 | −5.85% | 83,002.953 |
| 4 sep 2026 | 14.29 | 14.68 | 13.92 | 14.37 | +0.35% | 54,065.135 |
| 3 sep 2026 | 15.11 | 15.14 | 14.19 | 14.32 | −4.25% | 79,053.435 |
| 2 sep 2026 | 14.49 | 14.97 | 14.25 | 14.96 | +2.96% | 56,859.313 |
| 1 sep 2026 | 14.14 | 14.84 | 14.00 | 14.53 | +1.43% | 67,014.989 |
| 31 ago 2026 | 14.51 | 14.71 | 14.14 | 14.32 | −1.45% | 62,770.996 |
| 28 ago 2026 | 14.56 | 14.78 | 14.06 | 14.53 | −0.55% | 78,121.932 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.