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

Lyell Immunopharma Inc (NQ: LYEL )

2.630 +0.070 (+2.73%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 30, 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 29, 2023 1.600 1.625 1.440 1.470 940,419 -0.10(-6.37%)
Sep 28, 2023 1.550 1.600 1.490 1.570 496,305 -0.01(-0.63%)
Sep 27, 2023 1.550 1.590 1.520 1.580 445,393 +0.04(+2.60%)
Sep 26, 2023 1.460 1.620 1.440 1.540 676,426 +0.09(+6.21%)
Sep 25, 2023 1.450 1.480 1.440 1.450 406,907 -0.01(-0.68%)
Sep 22, 2023 1.480 1.520 1.430 1.460 539,585 -0.02(-1.35%)
Sep 21, 2023 1.430 1.490 1.390 1.480 625,583 +0.03(+2.07%)
Sep 20, 2023 1.580 1.580 1.440 1.450 708,654 -0.11(-7.05%)
Sep 19, 2023 1.610 1.650 1.500 1.560 1,085,423 -0.06(-3.70%)
Sep 18, 2023 1.690 1.690 1.580 1.620 960,194 -0.07(-4.14%)
Sep 15, 2023 1.760 1.780 1.660 1.690 2,377,842 -0.06(-3.15%)
Sep 14, 2023 1.800 1.800 1.735 1.745 532,738 +0.03(+1.75%)
Sep 13, 2023 1.900 1.920 1.710 1.715 343,405 -0.18(-9.74%)
Sep 12, 2023 1.950 2.010 1.890 1.900 565,351 -0.10(-5.00%)
Sep 11, 2023 1.900 2.050 1.820 2.000 2,693,391 +0.18(+9.89%)
Sep 08, 2023 1.980 2.010 1.810 1.820 420,475 -0.14(-7.14%)
Sep 07, 2023 2.130 2.130 1.950 1.960 660,755 -0.18(-8.41%)
Sep 06, 2023 2.190 2.230 2.130 2.140 371,923 -0.05(-2.28%)
Sep 05, 2023 2.290 2.420 2.190 2.190 682,658 -0.15(-6.41%)
Sep 01, 2023 2.380 2.510 2.330 2.340 970,973 -0.05(-2.09%)
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%)
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.