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

Lyell Immunopharma Inc (NQ: LYEL )

2.425 +0.065 (+2.75%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jun 11, 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, 2023 2.190 2.420 2.170 2.360 1,558,015 +0.21(+9.77%)
Mar 30, 2023 2.350 2.360 2.135 2.150 795,130 -0.19(-8.12%)
Mar 29, 2023 2.270 2.360 2.195 2.340 780,176 +0.12(+5.41%)
Mar 28, 2023 2.160 2.260 2.142 2.220 846,343 +0.03(+1.37%)
Mar 27, 2023 2.020 2.235 1.990 2.190 1,066,974 +0.18(+8.96%)
Mar 24, 2023 2.000 2.030 1.950 2.010 964,807 -0.02(-0.99%)
Mar 23, 2023 2.080 2.090 1.828 2.030 1,852,360 -0.03(-1.46%)
Mar 22, 2023 2.270 2.390 2.050 2.060 877,918 -0.14(-6.36%)
Mar 21, 2023 2.190 2.240 2.140 2.200 642,316 +0.03(+1.38%)
Mar 20, 2023 2.120 2.170 2.000 2.170 926,070 +0.04(+1.88%)
Mar 17, 2023 2.190 2.190 2.055 2.130 2,179,190 -0.06(-2.74%)
Mar 16, 2023 2.140 2.245 2.090 2.190 966,748 +0.00(+0.00%)
Mar 15, 2023 2.290 2.400 2.140 2.190 1,010,017 -0.16(-6.81%)
Mar 14, 2023 2.280 2.390 2.190 2.350 1,181,219 +0.12(+5.38%)
Mar 13, 2023 1.940 2.250 1.920 2.230 1,215,766 +0.24(+12.06%)
Mar 10, 2023 1.980 2.040 1.880 1.990 1,532,132 +0.02(+1.02%)
Mar 09, 2023 2.080 2.090 1.955 1.970 1,313,374 -0.09(-4.37%)
Mar 08, 2023 2.110 2.140 2.020 2.060 995,111 -0.03(-1.44%)
Mar 07, 2023 2.110 2.155 2.070 2.090 806,642 -0.02(-0.95%)
Mar 06, 2023 2.200 2.250 2.070 2.110 1,090,311 -0.11(-4.95%)
Mar 03, 2023 2.300 2.370 2.210 2.220 1,094,586 -0.03(-1.33%)
Mar 02, 2023 2.370 2.380 2.240 2.250 1,912,585 -0.15(-6.25%)
Mar 01, 2023 2.190 2.480 2.150 2.400 1,559,497 +0.25(+11.63%)
Feb 28, 2023 2.210 2.230 2.135 2.150 996,864 -0.04(-1.83%)
Feb 27, 2023 2.170 2.210 2.120 2.190 948,211 +0.06(+2.82%)
Feb 24, 2023 2.330 2.470 2.110 2.130 1,019,523 -0.18(-7.79%)
Feb 23, 2023 2.430 2.460 2.265 2.310 1,048,434 -0.06(-2.53%)
Feb 22, 2023 2.420 2.480 2.290 2.370 1,487,378 -0.04(-1.66%)
Feb 21, 2023 2.490 2.580 2.355 2.410 1,337,985 -0.20(-7.66%)
Feb 17, 2023 2.390 2.620 2.380 2.610 637,178 +0.14(+5.67%)
Feb 16, 2023 2.440 2.570 2.420 2.470 673,667 -0.03(-1.20%)
Feb 15, 2023 2.450 2.525 2.310 2.500 726,628 +0.00(+0.00%)
Feb 14, 2023 2.610 2.610 2.450 2.500 808,285 -0.13(-4.94%)
Feb 13, 2023 2.910 2.910 2.560 2.630 1,114,355 -0.23(-8.04%)
Feb 10, 2023 2.930 2.930 2.840 2.860 503,519 -0.07(-2.39%)
Feb 09, 2023 3.100 3.160 2.915 2.930 398,180 -0.15(-4.87%)
Feb 08, 2023 3.260 3.300 3.075 3.080 530,396 -0.19(-5.81%)
Feb 07, 2023 3.300 3.320 3.140 3.270 647,469 -0.02(-0.61%)
Feb 06, 2023 3.400 3.400 3.210 3.290 602,086 -0.11(-3.24%)
Feb 03, 2023 3.400 3.550 3.370 3.400 567,437 -0.08(-2.30%)
Feb 02, 2023 3.360 3.570 3.300 3.480 1,117,144 +0.20(+6.10%)
Feb 01, 2023 3.280 3.340 3.145 3.280 812,987 +0.01(+0.31%)
Jan 31, 2023 3.290 3.350 3.190 3.270 855,932 +0.00(+0.00%)
Jan 30, 2023 3.300 3.395 3.250 3.270 986,338 -0.07(-2.10%)
Jan 27, 2023 3.260 3.392 3.220 3.340 539,192 +0.06(+1.83%)
Jan 26, 2023 3.200 3.300 3.120 3.280 915,932 +0.09(+2.82%)
Jan 25, 2023 3.000 3.210 2.950 3.190 716,430 +0.15(+4.93%)
Jan 24, 2023 2.940 3.120 2.870 3.040 806,327 +0.06(+2.01%)
Jan 23, 2023 2.980 3.070 2.900 2.980 932,503 -0.01(-0.33%)
Jan 20, 2023 2.990 3.050 2.890 2.990 838,310 +0.06(+2.05%)
Jan 19, 2023 2.990 3.100 2.860 2.930 1,786,432 -0.06(-2.01%)
Jan 18, 2023 3.110 3.280 2.835 2.990 1,524,574 -0.07(-2.29%)
Jan 17, 2023 3.250 3.250 2.935 3.060 1,056,602 -0.17(-5.26%)
Jan 13, 2023 3.230 3.420 3.170 3.230 1,032,406 -0.08(-2.42%)
Jan 12, 2023 3.260 3.310 3.165 3.310 1,513,586 +0.07(+2.16%)
Jan 11, 2023 3.190 3.265 3.120 3.240 934,316 +0.01(+0.31%)
Jan 10, 2023 3.220 3.510 3.060 3.230 998,152 +0.03(+0.94%)
Jan 09, 2023 3.260 3.260 3.130 3.200 1,152,780 -0.07(-2.14%)
Jan 06, 2023 3.310 3.345 3.070 3.270 829,214 +0.03(+0.93%)
Jan 05, 2023 3.510 3.510 3.220 3.240 1,129,340 -0.34(-9.50%)
Jan 04, 2023 3.390 3.610 3.390 3.580 879,176 +0.22(+6.55%)
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.