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

Lyell Immunopharma Inc (NQ: LYEL )

2.500 -0.040 (-1.57%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 8, 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 (%)
Jan 31, 2024 1.910 1.925 1.825 1.830 918,197 -0.09(-4.69%)
Jan 30, 2024 2.060 2.060 1.910 1.920 859,308 -0.18(-8.57%)
Jan 29, 2024 2.070 2.120 1.965 2.100 805,659 +0.02(+0.96%)
Jan 26, 2024 2.120 2.190 2.050 2.080 780,696 -0.01(-0.48%)
Jan 25, 2024 2.100 2.185 2.080 2.090 837,596 +0.01(+0.48%)
Jan 24, 2024 2.160 2.220 2.060 2.080 807,340 -0.02(-0.95%)
Jan 23, 2024 2.100 2.155 2.050 2.100 1,102,739 +0.06(+2.94%)
Jan 22, 2024 1.850 2.080 1.850 2.040 1,156,763 +0.14(+7.37%)
Jan 19, 2024 2.000 2.015 1.810 1.900 948,762 -0.07(-3.55%)
Jan 18, 2024 1.990 2.040 1.890 1.970 1,211,942 -0.03(-1.50%)
Jan 17, 2024 2.070 2.135 1.980 2.000 840,160 -0.11(-5.21%)
Jan 16, 2024 2.220 2.280 2.070 2.110 1,300,063 -0.11(-4.95%)
Jan 12, 2024 2.300 2.340 2.170 2.220 1,872,499 +0.02(+0.91%)
Jan 11, 2024 2.230 2.320 2.145 2.200 2,237,642 +0.10(+4.76%)
Jan 10, 2024 2.060 2.190 2.050 2.100 1,247,432 +0.03(+1.45%)
Jan 09, 2024 2.090 2.135 2.030 2.070 1,413,001 -0.05(-2.36%)
Jan 08, 2024 2.040 2.205 2.010 2.120 1,803,585 +0.08(+3.92%)
Jan 05, 2024 2.000 2.100 1.915 2.040 2,143,696 +0.05(+2.51%)
Jan 04, 2024 2.060 2.099 1.965 1.990 756,819 +0.00(+0.00%)
Jan 03, 2024 2.170 2.170 1.960 1.990 987,283 -0.12(-5.69%)
Jan 02, 2024 1.940 2.310 1.901 2.110 1,671,083 +0.17(+8.76%)
Dec 29, 2023 2.090 2.110 1.905 1.940 1,900,559 -0.17(-8.06%)
Dec 28, 2023 2.090 2.180 2.080 2.110 1,199,812 +0.00(+0.00%)
Dec 27, 2023 2.150 2.160 2.040 2.110 674,944 -0.02(-0.94%)
Dec 26, 2023 2.160 2.250 2.110 2.130 640,626 +0.01(+0.47%)
Dec 22, 2023 2.040 2.190 2.030 2.120 802,494 +0.12(+6.00%)
Dec 21, 2023 2.040 2.100 1.970 2.000 724,213 +0.02(+1.01%)
Dec 20, 2023 2.100 2.100 1.965 1.980 1,001,347 -0.08(-3.88%)
Dec 19, 2023 2.020 2.160 1.970 2.060 2,138,135 +0.11(+5.64%)
Dec 18, 2023 1.930 2.030 1.830 1.950 1,840,990 +0.03(+1.56%)
Dec 15, 2023 2.050 2.119 1.895 1.920 8,771,253 -0.10(-4.95%)
Dec 14, 2023 2.150 2.330 2.000 2.020 3,425,070 -0.06(-2.88%)
Dec 13, 2023 1.970 2.100 1.835 2.080 2,522,198 +0.12(+6.12%)
Dec 12, 2023 1.960 1.960 1.820 1.960 1,103,678 +0.02(+1.03%)
Dec 11, 2023 1.890 1.960 1.820 1.940 1,264,024 +0.02(+1.04%)
Dec 08, 2023 1.900 2.025 1.840 1.920 878,347 -0.02(-1.03%)
Dec 07, 2023 1.880 1.960 1.810 1.940 776,393 +0.06(+3.19%)
Dec 06, 2023 1.980 1.995 1.840 1.880 1,026,782 -0.03(-1.57%)
Dec 05, 2023 1.880 1.940 1.810 1.910 805,051 +0.01(+0.53%)
Dec 04, 2023 1.920 2.125 1.875 1.900 1,292,507 -0.01(-0.52%)
Dec 01, 2023 1.730 1.920 1.690 1.910 1,287,610 +0.18(+10.40%)
Nov 30, 2023 1.670 1.740 1.660 1.730 942,158 +0.06(+3.59%)
Nov 29, 2023 1.640 1.825 1.640 1.670 866,119 +0.03(+1.83%)
Nov 28, 2023 1.610 1.695 1.560 1.640 661,357 +0.07(+4.46%)
Nov 27, 2023 1.700 1.710 1.525 1.570 1,279,544 -0.11(-6.55%)
Nov 24, 2023 1.680 1.880 1.640 1.680 983,237 -0.05(-2.89%)
Nov 22, 2023 1.810 1.929 1.720 1.730 765,851 -0.03(-1.98%)
Nov 21, 2023 1.890 2.230 1.740 1.765 1,009,663 -0.18(-9.02%)
Nov 20, 2023 1.910 2.155 1.860 1.940 842,862 +0.00(+0.00%)
Nov 17, 2023 1.890 2.030 1.860 1.940 924,345 +0.07(+3.74%)
Nov 16, 2023 2.020 2.020 1.845 1.870 1,049,085 -0.18(-8.78%)
Nov 15, 2023 1.900 2.165 1.820 2.050 1,455,819 +0.15(+7.89%)
Nov 14, 2023 1.620 1.980 1.570 1.900 2,215,430 +0.35(+22.58%)
Nov 13, 2023 1.660 1.665 1.540 1.550 907,783 -0.10(-6.34%)
Nov 10, 2023 2.160 2.160 1.590 1.655 1,478,484 -0.53(-24.43%)
Nov 09, 2023 2.350 2.420 2.040 2.190 1,845,301 -0.16(-6.81%)
Nov 08, 2023 2.230 2.450 2.175 2.350 1,631,167 +0.10(+4.44%)
Nov 07, 2023 2.200 2.270 2.140 2.250 1,039,789 +0.05(+2.27%)
Nov 06, 2023 2.140 2.264 2.100 2.200 1,406,438 +0.06(+2.80%)
Nov 03, 2023 2.030 2.160 1.985 2.140 1,170,070 +0.14(+7.00%)
Nov 02, 2023 1.720 2.020 1.600 2.000 1,473,582 +0.33(+19.76%)
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.