Skip to main content

Lyell Immunopharma Inc (NQ: LYEL )

2.170 -0.190 (-8.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 9.240 9.620 9.180 9.550 249,403 +0.30(+3.24%)
Nov 29, 2021 9.310 9.900 9.000 9.250 588,235 -0.06(-0.64%)
Nov 26, 2021 9.170 9.810 8.930 9.310 137,871 -0.09(-0.96%)
Nov 24, 2021 9.210 9.540 9.080 9.400 188,699 +0.04(+0.43%)
Nov 23, 2021 9.860 10.03 9.000 9.360 402,345 -0.44(-4.49%)
Nov 22, 2021 10.71 10.96 9.710 9.800 343,233 -1.01(-9.34%)
Nov 19, 2021 10.49 11.06 10.31 10.81 227,032 +0.29(+2.76%)
Nov 18, 2021 11.13 11.17 10.45 10.52 482,761 -0.58(-5.23%)
Nov 17, 2021 10.98 11.41 10.92 11.10 297,154 +0.16(+1.46%)
Nov 16, 2021 11.05 11.20 10.81 10.94 386,277 -0.11(-1.00%)
Nov 15, 2021 11.61 11.63 10.93 11.05 512,162 -0.34(-2.99%)
Nov 12, 2021 11.52 11.62 10.80 11.39 327,635 -0.13(-1.13%)
Nov 11, 2021 12.05 12.10 11.22 11.52 244,244 -0.53(-4.40%)
Nov 10, 2021 12.05 12.05 330,364 +0.04(+0.33%)
Nov 09, 2021 12.93 12.93 11.62 12.01 265,188 -0.95(-7.33%)
Nov 08, 2021 13.70 14.15 12.71 12.96 274,416 -0.86(-6.22%)
Nov 05, 2021 14.98 15.02 13.55 13.82 108,624 -1.11(-7.43%)
Nov 04, 2021 14.05 15.41 13.94 14.93 234,776 +0.94(+6.72%)
Nov 03, 2021 14.86 15.49 13.71 13.99 472,784 -0.85(-5.73%)
Nov 02, 2021 14.12 15.28 13.84 14.84 144,373 +0.70(+4.95%)
Nov 01, 2021 14.01 14.38 13.54 14.14 260,628 +0.20(+1.43%)
Oct 29, 2021 14.74 15.32 13.57 13.94 293,408 -0.73(-4.98%)
Oct 28, 2021 14.44 14.80 14.09 14.67 107,552 +0.30(+2.09%)
Oct 27, 2021 15.02 15.47 14.12 14.37 167,799 -0.82(-5.40%)
Oct 26, 2021 14.49 15.19 231,701 +0.74(+5.12%)
Oct 25, 2021 13.83 14.50 13.67 14.45 126,598 +0.66(+4.79%)
Oct 22, 2021 13.83 13.83 13.46 13.79 112,801 -0.10(-0.72%)
Oct 21, 2021 13.87 14.10 13.48 13.89 119,405 +0.01(+0.07%)
Oct 20, 2021 13.88 14.13 13.56 13.88 110,569 -0.04(-0.29%)
Oct 19, 2021 13.23 14.26 13.23 13.92 209,331 +0.84(+6.42%)
Oct 18, 2021 13.19 13.45 12.79 13.08 156,059 -0.20(-1.51%)
Oct 15, 2021 13.65 14.07 12.94 13.28 177,426 -0.23(-1.70%)
Oct 14, 2021 13.01 13.65 12.22 13.51 116,940 +0.66(+5.14%)
Oct 13, 2021 13.07 13.21 12.21 12.85 232,190 -0.30(-2.28%)
Oct 12, 2021 12.29 13.47 11.91 13.15 222,200 +0.95(+7.79%)
Oct 11, 2021 12.86 12.86 11.74 12.20 282,686 -0.74(-5.72%)
Oct 08, 2021 12.50 13.34 12.41 12.94 503,792 +0.49(+3.94%)
Oct 07, 2021 11.55 12.53 11.39 12.45 194,789 +0.88(+7.61%)
Oct 06, 2021 12.08 12.21 11.31 11.57 252,401 -0.56(-4.62%)
Oct 05, 2021 13.04 13.11 11.75 12.13 185,370 -0.97(-7.40%)
Oct 04, 2021 13.28 13.28 12.17 13.10 312,055 -0.19(-1.43%)
Oct 01, 2021 14.50 14.50 12.69 13.29 649,613 -1.51(-10.20%)
Sep 30, 2021 14.56 15.01 14.11 14.80 575,802 +0.24(+1.65%)
Sep 29, 2021 13.92 14.58 13.71 14.56 322,302 +0.44(+3.12%)
Sep 28, 2021 12.84 14.35 12.35 14.12 1,078,872 +1.28(+9.97%)
Sep 27, 2021 11.99 13.16 11.88 12.84 461,219 +0.56(+4.56%)
Sep 24, 2021 11.30 12.40 11.12 12.28 258,327 +1.05(+9.35%)
Sep 23, 2021 11.28 11.40 10.98 11.23 349,784 -0.06(-0.53%)
Sep 22, 2021 11.00 11.45 10.86 11.29 332,213 +0.29(+2.64%)
Sep 21, 2021 11.11 11.41 10.88 11.00 394,452 -0.03(-0.27%)
Sep 20, 2021 11.52 11.65 10.62 11.03 1,015,586 -0.78(-6.60%)
Sep 17, 2021 12.00 12.61 11.37 11.81 4,092,598 +0.15(+1.29%)
Sep 16, 2021 13.41 13.85 11.62 11.66 1,092,432 -1.52(-11.53%)
Sep 15, 2021 14.51 14.51 13.18 13.18 695,557 -1.33(-9.17%)
Sep 14, 2021 15.88 16.04 14.08 14.51 403,805 -1.54(-9.60%)
Sep 13, 2021 17.75 17.75 13.25 16.05 2,111,026 -1.90(-10.58%)
Sep 10, 2021 17.06 18.16 15.06 17.95 758,728 +1.09(+6.47%)
Sep 09, 2021 16.85 17.54 16.77 16.86 458,863 -0.19(-1.11%)
Sep 08, 2021 16.96 17.35 15.98 17.05 732,695 +0.05(+0.29%)
Sep 07, 2021 16.71 19.84 16.70 17.00 3,028,722 +0.52(+3.16%)
Sep 03, 2021 16.70 16.70 16.25 16.48 299,349 -0.22(-1.32%)
Sep 02, 2021 16.19 16.86 15.96 16.70 146,687 +0.60(+3.73%)
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.