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

Lyell Immunopharma Inc (NQ: LYEL )

2.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jan 31, 2023 3.290 3.350 3.190 3.270 855,932 +0.00(+0.00%)
Jan 30, 2023 3.300 3.395 3.250 3.270 986,338 -0.07(-2.10%)
Jan 27, 2023 3.260 3.392 3.220 3.340 539,192 +0.06(+1.83%)
Jan 26, 2023 3.200 3.300 3.120 3.280 915,932 +0.09(+2.82%)
Jan 25, 2023 3.000 3.210 2.950 3.190 716,430 +0.15(+4.93%)
Jan 24, 2023 2.940 3.120 2.870 3.040 806,327 +0.06(+2.01%)
Jan 23, 2023 2.980 3.070 2.900 2.980 932,503 -0.01(-0.33%)
Jan 20, 2023 2.990 3.050 2.890 2.990 838,310 +0.06(+2.05%)
Jan 19, 2023 2.990 3.100 2.860 2.930 1,786,432 -0.06(-2.01%)
Jan 18, 2023 3.110 3.280 2.835 2.990 1,524,574 -0.07(-2.29%)
Jan 17, 2023 3.250 3.250 2.935 3.060 1,056,602 -0.17(-5.26%)
Jan 13, 2023 3.230 3.420 3.170 3.230 1,032,406 -0.08(-2.42%)
Jan 12, 2023 3.260 3.310 3.165 3.310 1,513,586 +0.07(+2.16%)
Jan 11, 2023 3.190 3.265 3.120 3.240 934,316 +0.01(+0.31%)
Jan 10, 2023 3.220 3.510 3.060 3.230 998,152 +0.03(+0.94%)
Jan 09, 2023 3.260 3.260 3.130 3.200 1,152,780 -0.07(-2.14%)
Jan 06, 2023 3.310 3.345 3.070 3.270 829,214 +0.03(+0.93%)
Jan 05, 2023 3.510 3.510 3.220 3.240 1,129,340 -0.34(-9.50%)
Jan 04, 2023 3.390 3.610 3.390 3.580 879,176 +0.22(+6.55%)
Jan 03, 2023 3.470 3.610 3.295 3.360 846,464 -0.11(-3.17%)
Dec 30, 2022 3.340 3.490 3.240 3.470 1,476,085 +0.18(+5.47%)
Dec 29, 2022 2.890 3.350 2.845 3.290 1,564,207 +0.41(+14.24%)
Dec 28, 2022 2.760 3.020 2.740 2.880 1,658,405 +0.10(+3.60%)
Dec 27, 2022 3.070 3.090 2.760 2.780 908,377 -0.27(-8.85%)
Dec 23, 2022 3.020 3.180 2.975 3.050 912,763 +0.01(+0.33%)
Dec 22, 2022 2.960 3.070 2.885 3.040 813,816 +0.04(+1.33%)
Dec 21, 2022 3.020 3.050 2.920 3.000 989,383 -0.01(-0.33%)
Dec 20, 2022 3.080 3.080 2.930 3.010 1,466,803 -0.03(-0.99%)
Dec 19, 2022 3.220 3.245 3.010 3.040 1,194,655 -0.19(-5.88%)
Dec 16, 2022 3.280 3.280 3.080 3.230 6,409,934 -0.05(-1.52%)
Dec 15, 2022 3.480 3.565 3.260 3.280 1,475,473 -0.28(-7.87%)
Dec 14, 2022 3.650 3.675 3.540 3.560 855,262 -0.04(-1.11%)
Dec 13, 2022 3.720 3.830 3.425 3.600 1,549,735 +0.00(+0.00%)
Dec 12, 2022 3.540 3.610 3.430 3.600 1,608,107 +0.10(+2.71%)
Dec 09, 2022 3.860 3.920 3.500 3.505 704,009 -0.39(-9.90%)
Dec 08, 2022 3.890 4.005 3.760 3.890 1,089,940 +0.04(+1.04%)
Dec 07, 2022 3.930 4.010 3.830 3.850 724,636 -0.08(-2.04%)
Dec 06, 2022 3.940 4.025 3.680 3.930 1,104,331 +0.00(+0.00%)
Dec 05, 2022 4.030 4.040 3.870 3.930 655,337 -0.10(-2.48%)
Dec 02, 2022 3.980 4.088 3.890 4.030 1,178,273 +0.00(+0.00%)
Dec 01, 2022 4.190 4.270 4.020 4.030 731,465 -0.18(-4.28%)
Nov 30, 2022 4.120 4.210 4.030 4.210 1,923,234 +0.10(+2.43%)
Nov 29, 2022 4.100 4.340 4.070 4.110 887,903 -0.03(-0.72%)
Nov 28, 2022 4.140 4.300 4.091 4.140 863,980 -0.02(-0.48%)
Nov 25, 2022 4.130 4.250 4.010 4.160 627,707 -0.06(-1.42%)
Nov 23, 2022 4.290 4.520 4.090 4.220 1,057,885 -0.06(-1.40%)
Nov 22, 2022 4.320 4.460 4.070 4.280 978,802 -0.04(-0.93%)
Nov 21, 2022 4.410 4.440 4.240 4.320 933,691 -0.07(-1.59%)
Nov 18, 2022 4.530 4.540 4.335 4.390 459,208 -0.02(-0.45%)
Nov 17, 2022 4.430 4.540 4.310 4.410 1,151,886 -0.04(-0.90%)
Nov 16, 2022 4.630 4.630 4.400 4.450 856,969 -0.15(-3.26%)
Nov 15, 2022 4.820 4.890 4.500 4.600 869,980 -0.10(-2.13%)
Nov 14, 2022 4.480 4.910 4.460 4.700 1,137,347 +0.17(+3.75%)
Nov 11, 2022 4.790 5.050 4.335 4.530 3,904,655 -0.43(-8.67%)
Nov 10, 2022 4.710 5.230 4.600 4.960 2,033,219 +0.50(+11.21%)
Nov 09, 2022 5.360 5.360 4.205 4.460 1,438,825 -1.02(-18.61%)
Nov 08, 2022 5.490 5.620 5.260 5.480 695,678 +0.02(+0.37%)
Nov 07, 2022 5.965 5.965 5.440 5.460 864,853 -0.22(-3.87%)
Nov 04, 2022 5.750 5.800 5.520 5.680 750,679 +0.10(+1.79%)
Nov 03, 2022 5.400 5.760 5.390 5.580 587,239 +0.06(+1.09%)
Nov 02, 2022 5.940 5.940 5.510 5.520 651,091 -0.35(-5.96%)
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.