Skip to main content

Lyell Immunopharma Inc (NQ: LYEL )

2.100 -0.070 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 2.480 2.480 2.160 2.300 1,716,947 -0.18(-7.26%)
May 05, 2023 2.540 2.590 2.420 2.480 939,340 +0.06(+2.48%)
May 04, 2023 2.290 2.440 2.255 2.420 870,340 +0.10(+4.31%)
May 03, 2023 2.100 2.350 2.100 2.320 1,018,298 +0.25(+12.08%)
May 02, 2023 2.110 2.195 2.060 2.070 1,017,701 -0.07(-3.27%)
May 01, 2023 2.010 2.160 1.980 2.140 920,471 +0.11(+5.42%)
Apr 28, 2023 1.950 2.155 1.900 2.030 916,284 +0.08(+4.10%)
Apr 27, 2023 1.860 1.972 1.830 1.950 814,878 +0.06(+3.17%)
Apr 26, 2023 1.910 1.930 1.770 1.890 824,403 -0.04(-2.07%)
Apr 25, 2023 2.030 2.110 1.920 1.930 489,489 -0.11(-5.39%)
Apr 24, 2023 2.280 2.290 1.980 2.040 736,165 -0.27(-11.69%)
Apr 21, 2023 2.290 2.410 2.220 2.310 648,719 +0.07(+3.12%)
Apr 20, 2023 2.410 2.435 2.240 2.240 883,290 -0.21(-8.57%)
Apr 19, 2023 2.370 2.520 2.310 2.450 680,301 +0.07(+2.94%)
Apr 18, 2023 2.560 2.600 2.325 2.380 869,256 -0.16(-6.30%)
Apr 17, 2023 2.390 2.600 2.365 2.540 1,173,966 +0.18(+7.63%)
Apr 14, 2023 2.760 2.810 2.335 2.360 806,125 -0.41(-14.80%)
Apr 13, 2023 2.580 2.850 2.570 2.770 1,059,574 +0.20(+7.78%)
Apr 12, 2023 2.810 2.830 2.570 2.570 675,583 -0.24(-8.54%)
Apr 11, 2023 2.610 2.875 2.610 2.810 883,560 +0.14(+5.24%)
Apr 10, 2023 2.750 2.900 2.640 2.670 1,205,307 -0.12(-4.30%)
Apr 06, 2023 2.580 2.800 2.510 2.790 1,012,867 +0.22(+8.56%)
Apr 05, 2023 2.610 2.750 2.540 2.570 1,156,621 -0.04(-1.53%)
Apr 04, 2023 2.660 2.730 2.510 2.610 1,382,806 +0.02(+0.77%)
Apr 03, 2023 2.360 2.610 2.250 2.590 1,056,535 +0.23(+9.75%)
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%)
Jan 03, 2023 3.470 3.610 3.295 3.360 846,464 -0.11(-3.17%)
Dec 30, 2022 3.340 3.490 3.240 3.470 1,476,085 +0.18(+5.47%)
Dec 29, 2022 2.890 3.350 2.845 3.290 1,564,207 +0.41(+14.24%)
Dec 28, 2022 2.760 3.020 2.740 2.880 1,658,405 +0.10(+3.60%)
Dec 27, 2022 3.070 3.090 2.760 2.780 908,377 -0.27(-8.85%)
Dec 23, 2022 3.020 3.180 2.975 3.050 912,763 +0.01(+0.33%)
Dec 22, 2022 2.960 3.070 2.885 3.040 813,816 +0.04(+1.33%)
Dec 21, 2022 3.020 3.050 2.920 3.000 989,383 -0.01(-0.33%)
Dec 20, 2022 3.080 3.080 2.930 3.010 1,466,803 -0.03(-0.99%)
Dec 19, 2022 3.220 3.245 3.010 3.040 1,194,655 -0.19(-5.88%)
Dec 16, 2022 3.280 3.280 3.080 3.230 6,409,934 -0.05(-1.52%)
Dec 15, 2022 3.480 3.565 3.260 3.280 1,475,473 -0.28(-7.87%)
Dec 14, 2022 3.650 3.675 3.540 3.560 855,262 -0.04(-1.11%)
Dec 13, 2022 3.720 3.830 3.425 3.600 1,549,735 +0.00(+0.00%)
Dec 12, 2022 3.540 3.610 3.430 3.600 1,608,107 +0.10(+2.71%)
Dec 09, 2022 3.860 3.920 3.500 3.505 704,009 -0.39(-9.90%)
Dec 08, 2022 3.890 4.005 3.760 3.890 1,089,940 +0.04(+1.04%)
Dec 07, 2022 3.930 4.010 3.830 3.850 724,636 -0.08(-2.04%)
Dec 06, 2022 3.940 4.025 3.680 3.930 1,104,331 +0.00(+0.00%)
Dec 05, 2022 4.030 4.040 3.870 3.930 655,337 -0.10(-2.48%)
Dec 02, 2022 3.980 4.088 3.890 4.030 1,178,273 +0.00(+0.00%)
Dec 01, 2022 4.190 4.270 4.020 4.030 731,465 -0.18(-4.28%)
Nov 30, 2022 4.120 4.210 4.030 4.210 1,923,234 +0.10(+2.43%)
Nov 29, 2022 4.100 4.340 4.070 4.110 887,903 -0.03(-0.72%)
Nov 28, 2022 4.140 4.300 4.091 4.140 863,980 -0.02(-0.48%)
Nov 25, 2022 4.130 4.250 4.010 4.160 627,707 -0.06(-1.42%)
Nov 23, 2022 4.290 4.520 4.090 4.220 1,057,885 -0.06(-1.40%)
Nov 22, 2022 4.320 4.460 4.070 4.280 978,802 -0.04(-0.93%)
Nov 21, 2022 4.410 4.440 4.240 4.320 933,691 -0.07(-1.59%)
Nov 18, 2022 4.530 4.540 4.335 4.390 459,208 -0.02(-0.45%)
Nov 17, 2022 4.430 4.540 4.310 4.410 1,151,886 -0.04(-0.90%)
Nov 16, 2022 4.630 4.630 4.400 4.450 856,969 -0.15(-3.26%)
Nov 15, 2022 4.820 4.890 4.500 4.600 869,980 -0.10(-2.13%)
Nov 14, 2022 4.480 4.910 4.460 4.700 1,137,347 +0.17(+3.75%)
Nov 11, 2022 4.790 5.050 4.335 4.530 3,904,655 -0.43(-8.67%)
Nov 10, 2022 4.710 5.230 4.600 4.960 2,033,219 +0.50(+11.21%)
Nov 09, 2022 5.360 5.360 4.205 4.460 1,438,825 -1.02(-18.61%)
Nov 08, 2022 5.490 5.620 5.260 5.480 695,678 +0.02(+0.37%)
Nov 07, 2022 5.965 5.965 5.440 5.460 864,853 -0.22(-3.87%)
Nov 04, 2022 5.750 5.800 5.520 5.680 750,679 +0.10(+1.79%)
Nov 03, 2022 5.400 5.760 5.390 5.580 587,239 +0.06(+1.09%)
Nov 02, 2022 5.940 5.940 5.510 5.520 651,091 -0.35(-5.96%)
Nov 01, 2022 6.080 6.140 5.850 5.870 579,727 -0.01(-0.17%)
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%)
Aug 01, 2022 5.710 5.760 5.440 5.540 438,494 -0.03(-0.54%)
Jul 29, 2022 5.570 5.945 5.420 5.570 433,505 -0.06(-1.07%)
Jul 28, 2022 5.870 6.010 5.500 5.630 607,927 -0.20(-3.43%)
Jul 27, 2022 5.910 5.910 5.520 5.830 463,241 -0.02(-0.34%)
Jul 26, 2022 5.850 6.040 5.610 5.850 276,345 +0.00(+0.00%)
Jul 25, 2022 5.640 5.870 5.350 5.850 474,589 +0.13(+2.27%)
Jul 22, 2022 6.010 6.120 5.700 5.720 461,476 -0.27(-4.51%)
Jul 21, 2022 5.830 6.030 5.720 5.990 747,935 +0.14(+2.39%)
Jul 20, 2022 5.820 6.040 5.350 5.850 603,506 +0.01(+0.17%)
Jul 19, 2022 5.680 5.880 5.430 5.840 502,520 +0.22(+3.91%)
Jul 18, 2022 6.090 6.090 5.531 5.620 316,688 -0.28(-4.75%)
Jul 15, 2022 5.870 6.020 5.710 5.900 521,239 +0.21(+3.69%)
Jul 14, 2022 5.810 5.810 5.530 5.690 294,418 -0.22(-3.72%)
Jul 13, 2022 5.450 6.020 5.260 5.910 451,889 +0.37(+6.58%)
Jul 12, 2022 5.880 5.974 5.120 5.545 548,144 -0.33(-5.62%)
Jul 11, 2022 6.640 6.640 5.650 5.875 1,223,367 -0.84(-12.57%)
Jul 08, 2022 6.690 6.860 6.600 6.720 739,006 -0.09(-1.32%)
Jul 07, 2022 6.500 6.840 6.450 6.810 722,083 +0.30(+4.61%)
Jul 06, 2022 6.410 6.869 6.390 6.510 609,291 +0.06(+0.93%)
Jul 05, 2022 6.050 6.450 5.860 6.450 1,125,261 +0.46(+7.68%)
Jul 01, 2022 6.520 6.630 5.960 5.990 1,035,747 -0.53(-8.13%)
Jun 30, 2022 6.570 6.660 6.410 6.520 644,031 -0.19(-2.83%)
Jun 29, 2022 6.420 6.810 6.300 6.710 824,680 +0.17(+2.60%)
Jun 28, 2022 6.520 6.760 6.415 6.540 418,191 +0.00(+0.00%)
Jun 27, 2022 6.680 6.750 6.240 6.540 451,012 -0.12(-1.80%)
Jun 24, 2022 6.830 6.950 6.430 6.660 5,819,533 -0.14(-2.06%)
Jun 23, 2022 6.550 6.930 6.240 6.800 1,141,187 +0.44(+6.92%)
Jun 22, 2022 5.660 6.520 5.480 6.360 1,399,712 +0.64(+11.19%)
Jun 21, 2022 5.400 5.965 5.400 5.720 1,566,557 +0.26(+4.76%)
Jun 17, 2022 4.590 5.500 4.590 5.460 3,030,282 +0.91(+20.00%)
Jun 16, 2022 4.580 4.711 4.400 4.550 1,255,922 -0.18(-3.81%)
Jun 15, 2022 4.520 4.790 4.520 4.730 1,208,085 +0.21(+4.65%)
Jun 14, 2022 4.520 4.560 4.180 4.520 807,018 +0.03(+0.67%)
Jun 13, 2022 4.900 5.189 4.240 4.490 1,079,052 -0.61(-11.96%)
Jun 10, 2022 5.130 5.330 4.970 5.100 576,179 -0.15(-2.86%)
Jun 09, 2022 5.250 5.370 5.140 5.250 888,571 -0.06(-1.13%)
Jun 08, 2022 5.190 5.600 5.190 5.310 691,554 +0.07(+1.34%)
Jun 07, 2022 4.820 5.350 4.820 5.240 1,045,993 +0.34(+6.94%)
Jun 06, 2022 5.170 5.440 4.770 4.900 1,016,653 -0.14(-2.78%)
Jun 03, 2022 4.590 5.060 4.518 5.040 984,319 +0.43(+9.33%)
Jun 02, 2022 4.170 4.610 4.081 4.610 701,241 +0.45(+10.82%)
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.