Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lyell Immunopharma Inc (NQ: LYEL )

1.560 +0.210 (+15.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 6.030 6.160 5.855 5.880 1,298,813 -0.23(-3.76%)
Oct 28, 2022 5.930 6.180 5.770 6.110 841,022 +0.18(+3.04%)
Oct 27, 2022 6.020 6.135 5.750 5.930 544,969 -0.06(-1.00%)
Oct 26, 2022 6.000 6.210 5.870 5.990 660,396 +0.03(+0.50%)
Oct 25, 2022 6.090 6.200 5.314 5.960 1,317,530 -0.46(-7.17%)
Oct 24, 2022 6.550 6.610 6.050 6.420 397,939 -0.13(-1.98%)
Oct 21, 2022 6.420 6.610 6.220 6.550 888,067 +0.16(+2.42%)
Oct 20, 2022 6.010 6.590 5.990 6.395 941,361 +0.38(+6.41%)
Oct 19, 2022 6.340 6.580 5.920 6.010 938,320 -0.67(-10.03%)
Oct 18, 2022 6.940 7.077 6.600 6.680 600,324 -0.10(-1.47%)
Oct 17, 2022 6.820 6.870 6.440 6.780 910,461 +0.24(+3.67%)
Oct 14, 2022 7.040 7.070 6.520 6.540 610,985 -0.40(-5.76%)
Oct 13, 2022 6.610 6.960 6.510 6.940 863,015 +0.04(+0.58%)
Oct 12, 2022 6.930 6.990 6.670 6.900 483,260 +0.03(+0.44%)
Oct 11, 2022 6.830 7.080 6.540 6.870 723,122 -0.04(-0.58%)
Oct 10, 2022 7.050 7.060 6.690 6.910 619,554 -0.16(-2.26%)
Oct 07, 2022 7.900 8.000 6.960 7.070 1,073,946 -1.02(-12.61%)
Oct 06, 2022 7.910 8.245 7.850 8.090 587,995 +0.16(+2.02%)
Oct 05, 2022 7.890 8.060 7.610 7.930 523,658 -0.03(-0.38%)
Oct 04, 2022 7.670 7.960 7.290 7.960 835,109 +0.51(+6.85%)
Oct 03, 2022 7.500 7.705 6.900 7.450 740,359 +0.12(+1.64%)
Sep 30, 2022 7.490 7.690 7.240 7.330 1,446,709 -0.08(-1.08%)
Sep 29, 2022 7.820 7.850 7.330 7.410 1,020,795 -0.48(-6.08%)
Sep 28, 2022 6.970 7.950 7.010 7.890 1,066,845 +0.91(+13.04%)
Sep 27, 2022 6.700 6.980 6.660 6.980 838,464 +0.39(+5.92%)
Sep 26, 2022 6.360 6.840 6.360 6.590 756,219 +0.21(+3.29%)
Sep 23, 2022 6.630 6.640 6.210 6.380 1,188,439 -0.38(-5.62%)
Sep 22, 2022 7.190 7.190 6.650 6.760 701,868 -0.49(-6.76%)
Sep 21, 2022 7.470 7.670 7.250 7.250 979,160 -0.17(-2.29%)
Sep 20, 2022 7.180 7.490 7.180 7.420 683,361 +0.09(+1.23%)
Sep 19, 2022 7.040 7.380 6.830 7.330 1,159,761 +0.14(+1.95%)
Sep 16, 2022 7.840 7.840 6.790 7.190 10,808,666 -0.77(-9.67%)
Sep 15, 2022 7.900 8.245 7.610 7.960 1,511,642 +0.01(+0.13%)
Sep 14, 2022 7.700 8.280 7.660 7.950 1,732,083 +0.22(+2.85%)
Sep 13, 2022 7.950 8.195 7.400 7.730 1,483,537 -0.54(-6.53%)
Sep 12, 2022 7.660 8.740 7.550 8.270 1,914,760 +0.68(+8.96%)
Sep 09, 2022 7.510 7.700 7.375 7.590 780,430 +0.09(+1.20%)
Sep 08, 2022 7.220 7.600 7.120 7.500 1,095,905 +0.19(+2.60%)
Sep 07, 2022 7.080 7.350 6.850 7.310 1,365,478 +0.34(+4.88%)
Sep 06, 2022 6.880 7.330 6.750 6.970 1,082,186 +0.09(+1.31%)
Sep 02, 2022 7.220 7.390 6.770 6.880 609,391 -0.28(-3.91%)
Sep 01, 2022 6.630 7.200 6.440 7.160 590,219 +0.46(+6.87%)
Aug 31, 2022 6.440 6.910 6.340 6.700 909,126 +0.41(+6.52%)
Aug 30, 2022 6.390 6.450 6.110 6.290 422,240 +0.00(+0.00%)
Aug 29, 2022 6.210 6.570 6.020 6.290 630,789 +0.00(+0.00%)
Aug 26, 2022 7.560 7.610 6.080 6.290 1,020,014 -1.34(-17.56%)
Aug 25, 2022 7.610 7.700 7.100 7.630 1,383,431 +0.07(+0.93%)
Aug 24, 2022 7.390 7.800 7.260 7.560 663,536 +0.19(+2.58%)
Aug 23, 2022 7.090 7.495 6.795 7.370 929,920 +0.30(+4.24%)
Aug 22, 2022 6.980 7.190 6.900 7.070 383,050 +0.03(+0.43%)
Aug 19, 2022 7.170 7.280 6.485 7.040 709,900 -0.32(-4.35%)
Aug 18, 2022 7.140 7.420 6.980 7.360 589,487 +0.14(+1.94%)
Aug 17, 2022 6.970 7.350 6.820 7.220 459,225 +0.13(+1.91%)
Aug 16, 2022 7.510 7.510 6.760 7.085 510,768 -0.43(-5.78%)
Aug 15, 2022 7.280 7.630 7.190 7.520 672,107 +0.21(+2.87%)
Aug 12, 2022 7.050 7.480 7.050 7.310 1,360,637 +0.12(+1.67%)
Aug 11, 2022 7.660 7.685 7.140 7.190 476,167 -0.44(-5.77%)
Aug 10, 2022 7.710 7.770 7.340 7.630 689,581 +0.12(+1.60%)
Aug 09, 2022 7.590 7.910 7.440 7.510 799,796 -0.14(-1.83%)
Aug 08, 2022 7.310 7.760 7.230 7.650 1,771,633 +0.38(+5.23%)
Aug 05, 2022 6.580 7.590 6.220 7.270 2,041,231 +0.62(+9.32%)
Aug 04, 2022 6.350 6.700 6.190 6.650 676,789 +0.40(+6.40%)
Aug 03, 2022 5.920 6.460 5.880 6.250 972,762 +0.42(+7.20%)
Aug 02, 2022 5.540 5.930 5.450 5.830 633,639 +0.29(+5.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.