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

Lyell Immunopharma Inc (NQ: LYEL )

2.660 +0.100 (+3.91%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2022 5.250 5.680 5.680 591,344 +0.43(+8.19%)
Jan 28, 2022 5.140 5.390 4.910 5.250 552,679 +0.11(+2.14%)
Jan 27, 2022 5.450 5.620 5.090 5.140 660,786 -0.30(-5.51%)
Jan 26, 2022 5.500 5.910 5.390 5.440 470,043 -0.01(-0.18%)
Jan 25, 2022 5.370 5.570 5.250 5.450 928,481 +0.02(+0.37%)
Jan 24, 2022 5.230 5.480 4.950 5.430 964,633 +0.20(+3.82%)
Jan 21, 2022 5.460 5.570 5.220 5.230 319,787 -0.28(-5.08%)
Jan 20, 2022 5.640 5.930 5.480 5.510 231,500 -0.05(-0.90%)
Jan 19, 2022 5.780 5.885 5.495 5.560 717,992 -0.19(-3.30%)
Jan 18, 2022 5.970 6.150 5.690 5.750 813,755 -0.29(-4.80%)
Jan 14, 2022 6.040 0 -0.08(-1.31%)
Jan 13, 2022 6.140 6.480 6.080 6.120 344,977 -0.16(-2.55%)
Jan 12, 2022 6.790 6.790 6.160 6.280 446,652 -0.46(-6.82%)
Jan 11, 2022 6.550 7.150 6.470 6.740 633,334 +0.12(+1.81%)
Jan 10, 2022 6.320 6.630 6.060 6.620 363,855 +0.24(+3.76%)
Jan 07, 2022 6.470 6.710 6.320 6.380 312,985 -0.07(-1.09%)
Jan 06, 2022 6.520 6.660 6.090 6.450 504,340 -0.13(-1.98%)
Jan 05, 2022 6.930 7.210 6.540 6.580 488,096 -0.47(-6.67%)
Jan 04, 2022 7.820 7.820 6.950 7.050 1,011,663 -0.65(-8.44%)
Jan 03, 2022 7.660 7.785 7.285 7.700 610,236 -0.04(-0.52%)
Dec 31, 2021 7.560 8.080 7.450 7.740 498,444 +0.19(+2.52%)
Dec 30, 2021 7.150 7.800 7.150 7.550 574,874 +0.42(+5.89%)
Dec 29, 2021 7.750 7.880 7.060 7.130 677,697 -0.72(-9.17%)
Dec 28, 2021 7.650 8.219 7.640 7.850 1,544,330 +0.16(+2.08%)
Dec 27, 2021 8.160 8.250 7.520 7.690 764,578 -0.52(-6.33%)
Dec 23, 2021 7.490 8.490 7.460 8.210 2,072,704 +0.72(+9.61%)
Dec 22, 2021 7.340 7.740 6.900 7.490 2,887,021 +0.09(+1.22%)
Dec 21, 2021 7.520 7.950 7.080 7.400 1,949,228 -0.12(-1.60%)
Dec 20, 2021 7.520 8.385 7.100 7.520 2,276,876 -0.82(-9.83%)
Dec 17, 2021 9.040 9.040 8.240 8.340 1,942,741 -0.61(-6.82%)
Dec 16, 2021 9.100 9.230 8.940 8.950 447,337 -0.05(-0.56%)
Dec 15, 2021 9.680 9.680 8.700 9.000 377,705 -0.74(-7.60%)
Dec 14, 2021 9.460 10.12 9.260 9.740 832,396 -0.27(-2.70%)
Dec 13, 2021 9.380 10.26 9.216 10.01 244,801 +0.66(+7.06%)
Dec 10, 2021 9.640 10.06 9.320 9.350 285,086 -0.35(-3.61%)
Dec 09, 2021 9.850 10.31 9.700 9.700 266,688 -0.23(-2.32%)
Dec 08, 2021 9.240 10.33 9.220 9.930 548,984 +0.75(+8.17%)
Dec 07, 2021 8.850 9.840 8.850 9.180 619,865 +0.45(+5.15%)
Dec 06, 2021 8.910 9.070 8.520 8.730 600,662 -0.16(-1.80%)
Dec 03, 2021 9.600 9.720 8.520 8.890 349,036 -0.62(-6.52%)
Dec 02, 2021 9.400 9.980 9.240 9.510 245,562 +0.16(+1.71%)
Dec 01, 2021 9.740 9.790 9.000 9.350 327,484 -0.20(-2.09%)
Nov 30, 2021 9.240 9.620 9.180 9.550 249,403 +0.30(+3.24%)
Nov 29, 2021 9.310 9.900 9.000 9.250 588,235 -0.06(-0.64%)
Nov 26, 2021 9.170 9.810 8.930 9.310 137,871 -0.09(-0.96%)
Nov 24, 2021 9.210 9.540 9.080 9.400 188,699 +0.04(+0.43%)
Nov 23, 2021 9.860 10.03 9.000 9.360 402,345 -0.44(-4.49%)
Nov 22, 2021 10.71 10.96 9.710 9.800 343,233 -1.01(-9.34%)
Nov 19, 2021 10.49 11.06 10.31 10.81 227,032 +0.29(+2.76%)
Nov 18, 2021 11.13 11.17 10.45 10.52 482,761 -0.58(-5.23%)
Nov 17, 2021 10.98 11.41 10.92 11.10 297,154 +0.16(+1.46%)
Nov 16, 2021 11.05 11.20 10.81 10.94 386,277 -0.11(-1.00%)
Nov 15, 2021 11.61 11.63 10.93 11.05 512,162 -0.34(-2.99%)
Nov 12, 2021 11.52 11.62 10.80 11.39 327,635 -0.13(-1.13%)
Nov 11, 2021 12.05 12.10 11.22 11.52 244,244 -0.53(-4.40%)
Nov 10, 2021 12.05 12.05 330,364 +0.04(+0.33%)
Nov 09, 2021 12.93 12.93 11.62 12.01 265,188 -0.95(-7.33%)
Nov 08, 2021 13.70 14.15 12.71 12.96 274,416 -0.86(-6.22%)
Nov 05, 2021 14.98 15.02 13.55 13.82 108,624 -1.11(-7.43%)
Nov 04, 2021 14.05 15.41 13.94 14.93 234,776 +0.94(+6.72%)
Nov 03, 2021 14.86 15.49 13.71 13.99 472,784 -0.85(-5.73%)
Nov 02, 2021 14.12 15.28 13.84 14.84 144,373 +0.70(+4.95%)
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.