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

Lyell Immunopharma Inc (NQ: LYEL )

2.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
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%)
Nov 01, 2022 6.080 6.140 5.850 5.870 579,727 -0.01(-0.17%)
Oct 31, 2022 6.030 6.160 5.855 5.880 1,298,813 -0.23(-3.76%)
Oct 28, 2022 5.930 6.180 5.770 6.110 841,022 +0.18(+3.04%)
Oct 27, 2022 6.020 6.135 5.750 5.930 544,969 -0.06(-1.00%)
Oct 26, 2022 6.000 6.210 5.870 5.990 660,396 +0.03(+0.50%)
Oct 25, 2022 6.090 6.200 5.314 5.960 1,317,530 -0.46(-7.17%)
Oct 24, 2022 6.550 6.610 6.050 6.420 397,939 -0.13(-1.98%)
Oct 21, 2022 6.420 6.610 6.220 6.550 888,067 +0.16(+2.42%)
Oct 20, 2022 6.010 6.590 5.990 6.395 941,361 +0.38(+6.41%)
Oct 19, 2022 6.340 6.580 5.920 6.010 938,320 -0.67(-10.03%)
Oct 18, 2022 6.940 7.077 6.600 6.680 600,324 -0.10(-1.47%)
Oct 17, 2022 6.820 6.870 6.440 6.780 910,461 +0.24(+3.67%)
Oct 14, 2022 7.040 7.070 6.520 6.540 610,985 -0.40(-5.76%)
Oct 13, 2022 6.610 6.960 6.510 6.940 863,015 +0.04(+0.58%)
Oct 12, 2022 6.930 6.990 6.670 6.900 483,260 +0.03(+0.44%)
Oct 11, 2022 6.830 7.080 6.540 6.870 723,122 -0.04(-0.58%)
Oct 10, 2022 7.050 7.060 6.690 6.910 619,554 -0.16(-2.26%)
Oct 07, 2022 7.900 8.000 6.960 7.070 1,073,946 -1.02(-12.61%)
Oct 06, 2022 7.910 8.245 7.850 8.090 587,995 +0.16(+2.02%)
Oct 05, 2022 7.890 8.060 7.610 7.930 523,658 -0.03(-0.38%)
Oct 04, 2022 7.670 7.960 7.290 7.960 835,109 +0.51(+6.85%)
Oct 03, 2022 7.500 7.705 6.900 7.450 740,359 +0.12(+1.64%)
Sep 30, 2022 7.490 7.690 7.240 7.330 1,446,709 -0.08(-1.08%)
Sep 29, 2022 7.820 7.850 7.330 7.410 1,020,795 -0.48(-6.08%)
Sep 28, 2022 6.970 7.950 7.010 7.890 1,066,845 +0.91(+13.04%)
Sep 27, 2022 6.700 6.980 6.660 6.980 838,464 +0.39(+5.92%)
Sep 26, 2022 6.360 6.840 6.360 6.590 756,219 +0.21(+3.29%)
Sep 23, 2022 6.630 6.640 6.210 6.380 1,188,439 -0.38(-5.62%)
Sep 22, 2022 7.190 7.190 6.650 6.760 701,868 -0.49(-6.76%)
Sep 21, 2022 7.470 7.670 7.250 7.250 979,160 -0.17(-2.29%)
Sep 20, 2022 7.180 7.490 7.180 7.420 683,361 +0.09(+1.23%)
Sep 19, 2022 7.040 7.380 6.830 7.330 1,159,761 +0.14(+1.95%)
Sep 16, 2022 7.840 7.840 6.790 7.190 10,808,666 -0.77(-9.67%)
Sep 15, 2022 7.900 8.245 7.610 7.960 1,511,642 +0.01(+0.13%)
Sep 14, 2022 7.700 8.280 7.660 7.950 1,732,083 +0.22(+2.85%)
Sep 13, 2022 7.950 8.195 7.400 7.730 1,483,537 -0.54(-6.53%)
Sep 12, 2022 7.660 8.740 7.550 8.270 1,914,760 +0.68(+8.96%)
Sep 09, 2022 7.510 7.700 7.375 7.590 780,430 +0.09(+1.20%)
Sep 08, 2022 7.220 7.600 7.120 7.500 1,095,905 +0.19(+2.60%)
Sep 07, 2022 7.080 7.350 6.850 7.310 1,365,478 +0.34(+4.88%)
Sep 06, 2022 6.880 7.330 6.750 6.970 1,082,186 +0.09(+1.31%)
Sep 02, 2022 7.220 7.390 6.770 6.880 609,391 -0.28(-3.91%)
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.