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

Lyell Immunopharma Inc (NQ: LYEL )

2.360 -0.230 (-8.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
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%)
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.