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

Lyell Immunopharma Inc (NQ: LYEL )

2.360 -0.070 (-2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Mar 31, 2022 5.390 5.401 5.030 5.050 1,065,180 -0.31(-5.78%)
Mar 30, 2022 5.120 5.920 5.120 5.360 1,171,558 +0.17(+3.28%)
Mar 29, 2022 5.110 5.430 5.070 5.190 1,056,583 +0.14(+2.77%)
Mar 28, 2022 5.040 5.230 4.990 5.050 787,353 -0.05(-0.98%)
Mar 25, 2022 5.130 5.380 5.060 5.100 544,729 -0.02(-0.39%)
Mar 24, 2022 5.060 5.240 4.920 5.120 592,896 +0.06(+1.19%)
Mar 23, 2022 5.240 5.280 4.940 5.060 1,541,712 -0.28(-5.24%)
Mar 22, 2022 5.150 5.440 5.050 5.340 2,773,346 +0.23(+4.50%)
Mar 21, 2022 6.020 6.020 5.000 5.110 4,087,294 -0.88(-14.69%)
Mar 18, 2022 6.490 6.880 5.900 5.990 17,191,356 -0.35(-5.52%)
Mar 17, 2022 5.950 6.430 5.810 6.340 3,311,711 +0.36(+6.02%)
Mar 16, 2022 5.990 6.550 5.730 5.980 2,749,258 -0.03(-0.50%)
Mar 15, 2022 5.610 6.015 5.540 6.010 1,304,165 +0.39(+6.94%)
Mar 14, 2022 6.540 6.690 5.590 5.620 2,060,913 -0.93(-14.20%)
Mar 11, 2022 6.870 7.175 6.500 6.550 1,324,185 -0.29(-4.24%)
Mar 10, 2022 6.620 6.890 6.510 6.840 1,174,526 +0.05(+0.74%)
Mar 09, 2022 6.450 6.940 6.395 6.790 1,271,398 +0.41(+6.43%)
Mar 08, 2022 6.710 6.850 6.270 6.380 1,374,987 -0.35(-5.20%)
Mar 07, 2022 6.490 7.220 6.365 6.730 2,528,881 +0.21(+3.22%)
Mar 04, 2022 6.380 6.720 6.310 6.520 1,302,092 +0.06(+0.93%)
Mar 03, 2022 6.860 6.990 6.380 6.460 1,235,544 -0.33(-4.86%)
Mar 02, 2022 6.930 6.990 6.620 6.790 902,012 -0.08(-1.16%)
Mar 01, 2022 7.340 7.340 6.800 6.870 764,755 -0.37(-5.11%)
Feb 28, 2022 6.750 7.280 6.750 7.240 1,074,109 +0.32(+4.62%)
Feb 25, 2022 6.800 7.010 6.172 6.920 768,380 +0.13(+1.91%)
Feb 24, 2022 5.920 6.810 5.747 6.790 1,003,915 +0.67(+10.95%)
Feb 23, 2022 6.330 6.370 6.080 6.120 862,473 -0.15(-2.39%)
Feb 22, 2022 5.930 6.520 5.890 6.270 1,006,114 +0.28(+4.67%)
Feb 18, 2022 5.990 0 -0.32(-5.07%)
Feb 17, 2022 6.620 6.620 6.220 6.310 662,286 -0.39(-5.82%)
Feb 16, 2022 6.740 6.980 6.410 6.700 1,082,715 -0.12(-1.76%)
Feb 15, 2022 6.200 6.860 6.200 6.820 778,743 +0.70(+11.44%)
Feb 14, 2022 6.000 6.310 5.930 6.120 674,374 +0.08(+1.32%)
Feb 11, 2022 6.460 6.840 5.990 6.040 922,233 -0.47(-7.22%)
Feb 10, 2022 6.290 7.030 6.100 6.510 1,066,913 +0.11(+1.72%)
Feb 09, 2022 5.990 6.560 5.990 6.400 1,319,353 +0.47(+7.93%)
Feb 08, 2022 5.780 5.990 5.500 5.930 1,199,320 +0.13(+2.24%)
Feb 07, 2022 5.670 6.130 5.590 5.800 874,149 +0.14(+2.47%)
Feb 04, 2022 5.640 5.710 5.240 5.660 834,097 -0.01(-0.18%)
Feb 03, 2022 5.590 6.120 5.670 847,158 +0.00(+0.00%)
Feb 02, 2022 5.960 5.960 5.510 5.670 335,410 -0.31(-5.18%)
Feb 01, 2022 5.710 6.015 5.610 5.980 940,786 +0.30(+5.28%)
Jan 31, 2022 5.250 5.680 5.680 591,344 +0.43(+8.19%)
Jan 28, 2022 5.140 5.390 4.910 5.250 552,679 +0.11(+2.14%)
Jan 27, 2022 5.450 5.620 5.090 5.140 660,786 -0.30(-5.51%)
Jan 26, 2022 5.500 5.910 5.390 5.440 470,043 -0.01(-0.18%)
Jan 25, 2022 5.370 5.570 5.250 5.450 928,481 +0.02(+0.37%)
Jan 24, 2022 5.230 5.480 4.950 5.430 964,633 +0.20(+3.82%)
Jan 21, 2022 5.460 5.570 5.220 5.230 319,787 -0.28(-5.08%)
Jan 20, 2022 5.640 5.930 5.480 5.510 231,500 -0.05(-0.90%)
Jan 19, 2022 5.780 5.885 5.495 5.560 717,992 -0.19(-3.30%)
Jan 18, 2022 5.970 6.150 5.690 5.750 813,755 -0.29(-4.80%)
Jan 14, 2022 6.040 0 -0.08(-1.31%)
Jan 13, 2022 6.140 6.480 6.080 6.120 344,977 -0.16(-2.55%)
Jan 12, 2022 6.790 6.790 6.160 6.280 446,652 -0.46(-6.82%)
Jan 11, 2022 6.550 7.150 6.470 6.740 633,334 +0.12(+1.81%)
Jan 10, 2022 6.320 6.630 6.060 6.620 363,855 +0.24(+3.76%)
Jan 07, 2022 6.470 6.710 6.320 6.380 312,985 -0.07(-1.09%)
Jan 06, 2022 6.520 6.660 6.090 6.450 504,340 -0.13(-1.98%)
Jan 05, 2022 6.930 7.210 6.540 6.580 488,096 -0.47(-6.67%)
Jan 04, 2022 7.820 7.820 6.950 7.050 1,011,663 -0.65(-8.44%)
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.