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

Lyell Immunopharma Inc (NQ: LYEL )

2.170 -0.030 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 2.190 2.210 2.110 2.170 352,182 -0.03(-1.36%)
Apr 25, 2024 2.300 2.529 2.150 2.200 540,834 -0.10(-4.35%)
Apr 24, 2024 2.420 2.480 2.290 2.300 775,286 -0.14(-5.74%)
Apr 23, 2024 2.360 2.550 2.360 2.440 687,131 +0.03(+1.24%)
Apr 22, 2024 2.200 2.420 2.191 2.410 958,755 +0.18(+8.07%)
Apr 19, 2024 2.310 2.380 2.150 2.230 1,080,193 -0.10(-4.29%)
Apr 18, 2024 2.330 2.415 2.260 2.330 906,620 -0.05(-2.10%)
Apr 17, 2024 2.400 2.490 2.350 2.380 1,031,646 -0.03(-1.24%)
Apr 16, 2024 2.330 2.500 2.270 2.410 1,335,409 +0.01(+0.42%)
Apr 15, 2024 2.840 2.890 2.355 2.400 1,989,871 -0.61(-20.27%)
Apr 12, 2024 2.970 3.145 2.820 3.010 2,589,712 +0.35(+13.16%)
Apr 11, 2024 2.460 2.680 2.450 2.660 903,554 +0.21(+8.57%)
Apr 10, 2024 2.480 2.480 2.320 2.450 1,176,245 -0.07(-2.78%)
Apr 09, 2024 2.230 2.625 2.190 2.520 1,404,695 +0.33(+15.07%)
Apr 08, 2024 2.120 2.220 2.060 2.190 496,174 +0.10(+4.78%)
Apr 05, 2024 2.070 2.140 2.010 2.090 359,209 +0.00(+0.00%)
Apr 04, 2024 2.070 2.210 2.060 2.090 620,268 +0.03(+1.46%)
Apr 03, 2024 2.040 2.100 2.015 2.060 488,113 -0.02(-0.96%)
Apr 02, 2024 2.140 2.140 2.040 2.080 526,552 -0.10(-4.59%)
Apr 01, 2024 2.270 2.280 2.070 2.180 1,005,349 -0.05(-2.24%)
Mar 28, 2024 2.040 2.260 2.185 2.230 1,177,476 +0.19(+9.31%)
Mar 27, 2024 1.980 2.050 1.930 2.040 605,970 +0.10(+5.15%)
Mar 26, 2024 1.930 1.990 1.900 1.940 466,063 +0.02(+1.04%)
Mar 25, 2024 1.900 1.955 1.900 1.920 512,000 +0.00(+0.00%)
Mar 22, 2024 2.020 2.030 1.910 1.920 477,100 -0.12(-5.88%)
Mar 21, 2024 2.010 2.100 1.950 2.040 911,590 +0.00(+0.25%)
Mar 20, 2024 1.920 2.080 1.910 2.035 837,082 +0.05(+2.26%)
Mar 19, 2024 2.070 2.145 1.840 1.990 2,139,219 -0.09(-4.33%)
Mar 18, 2024 2.180 2.190 2.050 2.080 592,979 -0.08(-3.70%)
Mar 15, 2024 2.270 2.320 2.140 2.160 1,538,287 -0.05(-2.26%)
Mar 14, 2024 2.340 2.340 2.200 2.210 1,031,565 -0.14(-5.96%)
Mar 13, 2024 2.240 2.420 2.160 2.350 947,732 +0.17(+7.80%)
Mar 12, 2024 2.330 2.340 2.180 2.180 773,771 -0.15(-6.44%)
Mar 11, 2024 2.520 2.575 2.310 2.330 750,231 -0.18(-7.17%)
Mar 08, 2024 2.590 2.660 2.425 2.510 676,015 -0.01(-0.40%)
Mar 07, 2024 2.660 2.685 2.510 2.520 738,925 -0.12(-4.55%)
Mar 06, 2024 2.540 2.650 2.480 2.640 632,005 +0.13(+5.18%)
Mar 05, 2024 2.560 2.710 2.470 2.510 700,319 -0.10(-3.65%)
Mar 04, 2024 3.110 3.256 2.520 2.605 850,655 -0.46(-15.15%)
Mar 01, 2024 2.950 3.215 2.940 3.070 1,068,390 +0.15(+5.14%)
Feb 29, 2024 2.740 3.050 2.650 2.920 1,025,491 +0.08(+2.82%)
Feb 28, 2024 2.870 2.935 2.750 2.840 1,037,095 -0.01(-0.35%)
Feb 27, 2024 2.720 2.850 2.575 2.850 937,366 +0.23(+8.78%)
Feb 26, 2024 2.410 2.630 2.360 2.620 1,283,536 +0.23(+9.62%)
Feb 23, 2024 2.420 2.480 2.350 2.390 694,705 -0.05(-2.05%)
Feb 22, 2024 2.280 2.465 2.200 2.440 995,627 +0.16(+7.02%)
Feb 21, 2024 2.100 2.290 2.040 2.280 1,305,940 +0.16(+7.55%)
Feb 20, 2024 1.910 2.120 1.880 2.120 1,314,894 +0.26(+13.98%)
Feb 16, 2024 1.900 1.940 1.856 1.860 972,543 -0.04(-2.11%)
Feb 15, 2024 1.790 1.900 1.770 1.900 750,269 +0.12(+7.04%)
Feb 14, 2024 1.760 1.840 1.730 1.775 580,188 +0.02(+1.14%)
Feb 13, 2024 1.830 1.860 1.730 1.755 834,035 -0.18(-9.07%)
Feb 12, 2024 1.820 1.945 1.810 1.930 916,016 +0.13(+7.22%)
Feb 09, 2024 1.730 1.830 1.690 1.800 901,063 +0.09(+5.26%)
Feb 08, 2024 1.720 1.775 1.700 1.710 1,179,542 -0.05(-2.84%)
Feb 07, 2024 1.870 1.870 1.750 1.760 691,690 -0.11(-5.88%)
Feb 06, 2024 1.790 1.890 1.770 1.870 562,885 +0.09(+5.06%)
Feb 05, 2024 1.780 1.800 1.720 1.780 641,960 -0.01(-0.56%)
Feb 02, 2024 1.820 1.875 1.770 1.790 555,510 -0.06(-3.24%)
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.