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

Lyell Immunopharma Inc (NQ: LYEL )

2.605 +0.095 (+3.78%)
Streaming Delayed Price Updated: 9:59 AM EDT, Jun 12, 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, 2023 2.350 2.465 2.310 2.390 1,462,762 +0.04(+1.70%)
Aug 30, 2023 2.290 2.370 2.250 2.350 488,658 +0.04(+1.73%)
Aug 29, 2023 2.200 2.330 2.180 2.310 543,128 +0.11(+5.00%)
Aug 28, 2023 2.200 2.270 2.060 2.200 585,691 -0.09(-3.93%)
Aug 25, 2023 2.250 2.350 2.220 2.290 496,104 +0.06(+2.69%)
Aug 24, 2023 2.260 2.265 2.100 2.230 424,594 +0.01(+0.45%)
Aug 23, 2023 2.200 2.305 2.200 2.220 342,058 +0.05(+2.30%)
Aug 22, 2023 2.220 2.280 2.090 2.170 338,796 -0.04(-1.81%)
Aug 21, 2023 2.280 2.280 2.135 2.210 439,925 -0.03(-1.34%)
Aug 18, 2023 2.200 2.290 2.180 2.240 583,533 +0.00(+0.00%)
Aug 17, 2023 2.270 2.285 2.190 2.240 723,210 -0.01(-0.44%)
Aug 16, 2023 2.280 2.370 2.250 2.250 575,931 -0.04(-1.75%)
Aug 15, 2023 2.180 2.340 2.160 2.290 559,937 +0.09(+4.09%)
Aug 14, 2023 2.300 2.435 2.180 2.200 876,913 -0.11(-4.76%)
Aug 11, 2023 2.280 2.370 2.260 2.310 713,266 +0.00(+0.00%)
Aug 10, 2023 2.400 2.400 2.280 2.310 555,192 -0.08(-3.35%)
Aug 09, 2023 2.400 2.450 2.320 2.390 765,587 -0.01(-0.42%)
Aug 08, 2023 2.320 2.465 2.280 2.400 616,108 +0.04(+1.91%)
Aug 07, 2023 2.670 2.670 2.350 2.355 438,253 -0.27(-10.46%)
Aug 04, 2023 2.690 2.725 2.610 2.630 479,435 -0.02(-0.75%)
Aug 03, 2023 2.630 2.690 2.545 2.650 872,393 +0.01(+0.38%)
Aug 02, 2023 2.720 2.727 2.550 2.640 820,657 -0.15(-5.38%)
Aug 01, 2023 2.890 2.890 2.740 2.790 610,628 -0.10(-3.46%)
Jul 31, 2023 2.950 2.950 2.820 2.890 473,616 -0.05(-1.70%)
Jul 28, 2023 2.890 2.950 2.850 2.940 465,677 +0.15(+5.38%)
Jul 27, 2023 3.160 3.160 2.770 2.790 634,186 -0.31(-10.00%)
Jul 26, 2023 2.980 3.130 2.950 3.100 837,001 +0.10(+3.33%)
Jul 25, 2023 3.000 3.080 2.960 3.000 522,558 -0.01(-0.33%)
Jul 24, 2023 3.220 3.240 3.010 3.010 590,118 -0.21(-6.52%)
Jul 21, 2023 3.130 3.259 3.050 3.220 969,216 +0.12(+3.87%)
Jul 20, 2023 3.360 3.360 2.980 3.100 749,321 -0.25(-7.46%)
Jul 19, 2023 3.130 3.410 3.130 3.350 1,093,754 +0.26(+8.41%)
Jul 18, 2023 3.010 3.200 3.010 3.090 951,124 +0.09(+3.00%)
Jul 17, 2023 2.930 3.105 2.870 3.000 1,269,018 +0.07(+2.39%)
Jul 14, 2023 3.120 3.130 2.815 2.930 558,841 -0.20(-6.39%)
Jul 13, 2023 3.100 3.210 3.075 3.130 453,360 +0.03(+0.97%)
Jul 12, 2023 3.160 3.190 2.960 3.100 456,840 +0.05(+1.64%)
Jul 11, 2023 3.140 3.140 2.985 3.050 417,111 -0.09(-2.87%)
Jul 10, 2023 2.890 3.228 2.890 3.140 841,025 +0.21(+7.17%)
Jul 07, 2023 2.860 2.985 2.850 2.930 373,891 +0.06(+2.27%)
Jul 06, 2023 3.000 3.000 2.770 2.865 750,894 -0.21(-6.98%)
Jul 05, 2023 3.080 3.150 3.035 3.080 799,556 -0.02(-0.65%)
Jul 03, 2023 3.150 3.230 3.035 3.100 258,547 -0.08(-2.52%)
Jun 30, 2023 3.180 3.260 3.100 3.180 866,501 +0.05(+1.60%)
Jun 29, 2023 3.180 3.250 3.080 3.130 781,307 -0.06(-1.88%)
Jun 28, 2023 3.250 3.270 3.110 3.190 640,685 -0.05(-1.54%)
Jun 27, 2023 3.240 3.360 3.110 3.240 695,629 +0.04(+1.25%)
Jun 26, 2023 3.230 3.260 3.045 3.200 1,023,419 -0.06(-1.84%)
Jun 23, 2023 3.260 3.330 3.095 3.260 2,355,185 -0.03(-0.91%)
Jun 22, 2023 3.140 3.300 3.010 3.290 890,407 +0.10(+3.13%)
Jun 21, 2023 3.000 3.210 2.870 3.190 1,928,380 +0.20(+6.69%)
Jun 20, 2023 3.180 3.185 2.760 2.990 2,072,346 -0.20(-6.27%)
Jun 16, 2023 3.970 3.970 3.135 3.190 6,541,866 -0.67(-17.36%)
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.