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

Lyell Immunopharma Inc (NQ: LYEL )

2.510 +0.150 (+6.36%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Jun 01, 2022 4.150 4.290 3.965 4.160 939,151 +0.02(+0.48%)
May 31, 2022 4.300 4.410 4.085 4.140 877,944 -0.20(-4.61%)
May 27, 2022 4.100 4.380 4.060 4.340 634,030 +0.25(+6.11%)
May 26, 2022 4.090 4.290 3.910 4.090 743,735 -0.02(-0.49%)
May 25, 2022 4.150 4.220 3.920 4.110 622,786 -0.09(-2.14%)
May 24, 2022 4.220 4.330 3.880 4.200 995,466 -0.08(-1.87%)
May 23, 2022 4.120 4.635 4.000 4.280 1,369,128 +0.17(+4.14%)
May 20, 2022 3.940 4.200 3.840 4.110 920,277 +0.23(+5.93%)
May 19, 2022 3.580 3.955 3.570 3.880 803,196 +0.20(+5.43%)
May 18, 2022 3.940 4.175 3.620 3.680 858,891 -0.35(-8.68%)
May 17, 2022 4.020 4.160 3.860 4.030 1,088,565 +0.12(+3.07%)
May 16, 2022 3.920 4.420 3.890 3.910 1,447,046 -0.08(-2.01%)
May 13, 2022 4.140 4.410 3.960 3.990 868,249 -0.12(-2.92%)
May 12, 2022 4.500 4.830 3.950 4.110 1,111,166 -0.42(-9.27%)
May 11, 2022 5.070 5.070 4.500 4.530 1,058,219 -0.56(-11.00%)
May 10, 2022 5.300 5.540 5.050 5.090 1,053,460 -0.08(-1.55%)
May 09, 2022 5.220 5.330 4.960 5.170 797,558 -0.14(-2.64%)
May 06, 2022 5.390 5.638 5.060 5.310 504,411 -0.11(-2.03%)
May 05, 2022 5.500 5.600 5.232 5.420 521,919 -0.25(-4.41%)
May 04, 2022 5.460 5.680 5.110 5.670 537,287 +0.25(+4.61%)
May 03, 2022 5.440 5.650 5.340 5.420 280,404 -0.02(-0.37%)
May 02, 2022 5.020 5.440 5.020 5.440 379,943 +0.31(+6.04%)
Apr 29, 2022 5.130 5.470 5.070 5.130 502,597 +0.00(+0.00%)
Apr 28, 2022 5.150 5.450 4.980 5.130 849,520 +0.03(+0.59%)
Apr 27, 2022 5.290 5.460 5.040 5.100 736,657 -0.22(-4.14%)
Apr 26, 2022 5.380 5.510 5.240 5.320 346,331 -0.15(-2.74%)
Apr 25, 2022 5.270 5.550 5.040 5.470 412,211 +0.27(+5.19%)
Apr 22, 2022 5.310 5.495 5.150 5.200 370,769 -0.17(-3.17%)
Apr 21, 2022 5.640 5.710 5.200 5.370 474,479 -0.19(-3.42%)
Apr 20, 2022 5.470 5.650 5.340 5.560 452,172 +0.14(+2.58%)
Apr 19, 2022 5.080 5.440 4.970 5.420 526,857 +0.28(+5.45%)
Apr 18, 2022 5.370 5.370 5.010 5.140 585,501 -0.25(-4.64%)
Apr 14, 2022 5.720 5.860 5.270 5.390 558,171 -0.31(-5.44%)
Apr 13, 2022 5.460 5.850 5.184 5.700 577,257 +0.26(+4.78%)
Apr 12, 2022 5.340 5.640 5.250 5.440 438,742 +0.15(+2.84%)
Apr 11, 2022 5.420 5.490 5.210 5.290 514,965 -0.16(-2.94%)
Apr 08, 2022 5.260 5.480 5.140 5.450 692,359 +0.16(+3.02%)
Apr 07, 2022 5.180 5.410 5.030 5.290 806,009 +0.09(+1.73%)
Apr 06, 2022 5.220 5.220 5.020 5.200 848,433 -0.09(-1.70%)
Apr 05, 2022 5.320 5.560 5.230 5.290 643,354 -0.07(-1.31%)
Apr 04, 2022 5.360 5.670 5.280 5.360 849,928 +0.00(+0.00%)
Apr 01, 2022 5.160 5.460 5.030 5.360 972,419 +0.31(+6.14%)
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%)
Jan 03, 2022 7.660 7.785 7.285 7.700 610,236 -0.04(-0.52%)
Dec 31, 2021 7.560 8.080 7.450 7.740 498,444 +0.19(+2.52%)
Dec 30, 2021 7.150 7.800 7.150 7.550 574,874 +0.42(+5.89%)
Dec 29, 2021 7.750 7.880 7.060 7.130 677,697 -0.72(-9.17%)
Dec 28, 2021 7.650 8.219 7.640 7.850 1,544,330 +0.16(+2.08%)
Dec 27, 2021 8.160 8.250 7.520 7.690 764,578 -0.52(-6.33%)
Dec 23, 2021 7.490 8.490 7.460 8.210 2,072,704 +0.72(+9.61%)
Dec 22, 2021 7.340 7.740 6.900 7.490 2,887,021 +0.09(+1.22%)
Dec 21, 2021 7.520 7.950 7.080 7.400 1,949,228 -0.12(-1.60%)
Dec 20, 2021 7.520 8.385 7.100 7.520 2,276,876 -0.82(-9.83%)
Dec 17, 2021 9.040 9.040 8.240 8.340 1,942,741 -0.61(-6.82%)
Dec 16, 2021 9.100 9.230 8.940 8.950 447,337 -0.05(-0.56%)
Dec 15, 2021 9.680 9.680 8.700 9.000 377,705 -0.74(-7.60%)
Dec 14, 2021 9.460 10.12 9.260 9.740 832,396 -0.27(-2.70%)
Dec 13, 2021 9.380 10.26 9.216 10.01 244,801 +0.66(+7.06%)
Dec 10, 2021 9.640 10.06 9.320 9.350 285,086 -0.35(-3.61%)
Dec 09, 2021 9.850 10.31 9.700 9.700 266,688 -0.23(-2.32%)
Dec 08, 2021 9.240 10.33 9.220 9.930 548,984 +0.75(+8.17%)
Dec 07, 2021 8.850 9.840 8.850 9.180 619,865 +0.45(+5.15%)
Dec 06, 2021 8.910 9.070 8.520 8.730 600,662 -0.16(-1.80%)
Dec 03, 2021 9.600 9.720 8.520 8.890 349,036 -0.62(-6.52%)
Dec 02, 2021 9.400 9.980 9.240 9.510 245,562 +0.16(+1.71%)
Dec 01, 2021 9.740 9.790 9.000 9.350 327,484 -0.20(-2.09%)
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.