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

Lyell Immunopharma Inc (NQ: LYEL )

2.605 -0.145 (-5.27%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 29, 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 28, 2023 1.950 2.155 1.900 2.030 916,284 +0.08(+4.10%)
Apr 27, 2023 1.860 1.972 1.830 1.950 814,878 +0.06(+3.17%)
Apr 26, 2023 1.910 1.930 1.770 1.890 824,403 -0.04(-2.07%)
Apr 25, 2023 2.030 2.110 1.920 1.930 489,489 -0.11(-5.39%)
Apr 24, 2023 2.280 2.290 1.980 2.040 736,165 -0.27(-11.69%)
Apr 21, 2023 2.290 2.410 2.220 2.310 648,719 +0.07(+3.12%)
Apr 20, 2023 2.410 2.435 2.240 2.240 883,290 -0.21(-8.57%)
Apr 19, 2023 2.370 2.520 2.310 2.450 680,301 +0.07(+2.94%)
Apr 18, 2023 2.560 2.600 2.325 2.380 869,256 -0.16(-6.30%)
Apr 17, 2023 2.390 2.600 2.365 2.540 1,173,966 +0.18(+7.63%)
Apr 14, 2023 2.760 2.810 2.335 2.360 806,125 -0.41(-14.80%)
Apr 13, 2023 2.580 2.850 2.570 2.770 1,059,574 +0.20(+7.78%)
Apr 12, 2023 2.810 2.830 2.570 2.570 675,583 -0.24(-8.54%)
Apr 11, 2023 2.610 2.875 2.610 2.810 883,560 +0.14(+5.24%)
Apr 10, 2023 2.750 2.900 2.640 2.670 1,205,307 -0.12(-4.30%)
Apr 06, 2023 2.580 2.800 2.510 2.790 1,012,867 +0.22(+8.56%)
Apr 05, 2023 2.610 2.750 2.540 2.570 1,156,621 -0.04(-1.53%)
Apr 04, 2023 2.660 2.730 2.510 2.610 1,382,806 +0.02(+0.77%)
Apr 03, 2023 2.360 2.610 2.250 2.590 1,056,535 +0.23(+9.75%)
Mar 31, 2023 2.190 2.420 2.170 2.360 1,558,015 +0.21(+9.77%)
Mar 30, 2023 2.350 2.360 2.135 2.150 795,130 -0.19(-8.12%)
Mar 29, 2023 2.270 2.360 2.195 2.340 780,176 +0.12(+5.41%)
Mar 28, 2023 2.160 2.260 2.142 2.220 846,343 +0.03(+1.37%)
Mar 27, 2023 2.020 2.235 1.990 2.190 1,066,974 +0.18(+8.96%)
Mar 24, 2023 2.000 2.030 1.950 2.010 964,807 -0.02(-0.99%)
Mar 23, 2023 2.080 2.090 1.828 2.030 1,852,360 -0.03(-1.46%)
Mar 22, 2023 2.270 2.390 2.050 2.060 877,918 -0.14(-6.36%)
Mar 21, 2023 2.190 2.240 2.140 2.200 642,316 +0.03(+1.38%)
Mar 20, 2023 2.120 2.170 2.000 2.170 926,070 +0.04(+1.88%)
Mar 17, 2023 2.190 2.190 2.055 2.130 2,179,190 -0.06(-2.74%)
Mar 16, 2023 2.140 2.245 2.090 2.190 966,748 +0.00(+0.00%)
Mar 15, 2023 2.290 2.400 2.140 2.190 1,010,017 -0.16(-6.81%)
Mar 14, 2023 2.280 2.390 2.190 2.350 1,181,219 +0.12(+5.38%)
Mar 13, 2023 1.940 2.250 1.920 2.230 1,215,766 +0.24(+12.06%)
Mar 10, 2023 1.980 2.040 1.880 1.990 1,532,132 +0.02(+1.02%)
Mar 09, 2023 2.080 2.090 1.955 1.970 1,313,374 -0.09(-4.37%)
Mar 08, 2023 2.110 2.140 2.020 2.060 995,111 -0.03(-1.44%)
Mar 07, 2023 2.110 2.155 2.070 2.090 806,642 -0.02(-0.95%)
Mar 06, 2023 2.200 2.250 2.070 2.110 1,090,311 -0.11(-4.95%)
Mar 03, 2023 2.300 2.370 2.210 2.220 1,094,586 -0.03(-1.33%)
Mar 02, 2023 2.370 2.380 2.240 2.250 1,912,585 -0.15(-6.25%)
Mar 01, 2023 2.190 2.480 2.150 2.400 1,559,497 +0.25(+11.63%)
Feb 28, 2023 2.210 2.230 2.135 2.150 996,864 -0.04(-1.83%)
Feb 27, 2023 2.170 2.210 2.120 2.190 948,211 +0.06(+2.82%)
Feb 24, 2023 2.330 2.470 2.110 2.130 1,019,523 -0.18(-7.79%)
Feb 23, 2023 2.430 2.460 2.265 2.310 1,048,434 -0.06(-2.53%)
Feb 22, 2023 2.420 2.480 2.290 2.370 1,487,378 -0.04(-1.66%)
Feb 21, 2023 2.490 2.580 2.355 2.410 1,337,985 -0.20(-7.66%)
Feb 17, 2023 2.390 2.620 2.380 2.610 637,178 +0.14(+5.67%)
Feb 16, 2023 2.440 2.570 2.420 2.470 673,667 -0.03(-1.20%)
Feb 15, 2023 2.450 2.525 2.310 2.500 726,628 +0.00(+0.00%)
Feb 14, 2023 2.610 2.610 2.450 2.500 808,285 -0.13(-4.94%)
Feb 13, 2023 2.910 2.910 2.560 2.630 1,114,355 -0.23(-8.04%)
Feb 10, 2023 2.930 2.930 2.840 2.860 503,519 -0.07(-2.39%)
Feb 09, 2023 3.100 3.160 2.915 2.930 398,180 -0.15(-4.87%)
Feb 08, 2023 3.260 3.300 3.075 3.080 530,396 -0.19(-5.81%)
Feb 07, 2023 3.300 3.320 3.140 3.270 647,469 -0.02(-0.61%)
Feb 06, 2023 3.400 3.400 3.210 3.290 602,086 -0.11(-3.24%)
Feb 03, 2023 3.400 3.550 3.370 3.400 567,437 -0.08(-2.30%)
Feb 02, 2023 3.360 3.570 3.300 3.480 1,117,144 +0.20(+6.10%)
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.