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

Lyell Immunopharma Inc (NQ: LYEL )

2.770 +0.110 (+4.14%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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%)
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.