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

Lyell Immunopharma Inc (NQ: LYEL )

2.770 +0.110 (+4.14%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Dec 29, 2023 2.090 2.110 1.905 1.940 1,900,559 -0.17(-8.06%)
Dec 28, 2023 2.090 2.180 2.080 2.110 1,199,812 +0.00(+0.00%)
Dec 27, 2023 2.150 2.160 2.040 2.110 674,944 -0.02(-0.94%)
Dec 26, 2023 2.160 2.250 2.110 2.130 640,626 +0.01(+0.47%)
Dec 22, 2023 2.040 2.190 2.030 2.120 802,494 +0.12(+6.00%)
Dec 21, 2023 2.040 2.100 1.970 2.000 724,213 +0.02(+1.01%)
Dec 20, 2023 2.100 2.100 1.965 1.980 1,001,347 -0.08(-3.88%)
Dec 19, 2023 2.020 2.160 1.970 2.060 2,138,135 +0.11(+5.64%)
Dec 18, 2023 1.930 2.030 1.830 1.950 1,840,990 +0.03(+1.56%)
Dec 15, 2023 2.050 2.119 1.895 1.920 8,771,253 -0.10(-4.95%)
Dec 14, 2023 2.150 2.330 2.000 2.020 3,425,070 -0.06(-2.88%)
Dec 13, 2023 1.970 2.100 1.835 2.080 2,522,198 +0.12(+6.12%)
Dec 12, 2023 1.960 1.960 1.820 1.960 1,103,678 +0.02(+1.03%)
Dec 11, 2023 1.890 1.960 1.820 1.940 1,264,024 +0.02(+1.04%)
Dec 08, 2023 1.900 2.025 1.840 1.920 878,347 -0.02(-1.03%)
Dec 07, 2023 1.880 1.960 1.810 1.940 776,393 +0.06(+3.19%)
Dec 06, 2023 1.980 1.995 1.840 1.880 1,026,782 -0.03(-1.57%)
Dec 05, 2023 1.880 1.940 1.810 1.910 805,051 +0.01(+0.53%)
Dec 04, 2023 1.920 2.125 1.875 1.900 1,292,507 -0.01(-0.52%)
Dec 01, 2023 1.730 1.920 1.690 1.910 1,287,610 +0.18(+10.40%)
Nov 30, 2023 1.670 1.740 1.660 1.730 942,158 +0.06(+3.59%)
Nov 29, 2023 1.640 1.825 1.640 1.670 866,119 +0.03(+1.83%)
Nov 28, 2023 1.610 1.695 1.560 1.640 661,357 +0.07(+4.46%)
Nov 27, 2023 1.700 1.710 1.525 1.570 1,279,544 -0.11(-6.55%)
Nov 24, 2023 1.680 1.880 1.640 1.680 983,237 -0.05(-2.89%)
Nov 22, 2023 1.810 1.929 1.720 1.730 765,851 -0.03(-1.98%)
Nov 21, 2023 1.890 2.230 1.740 1.765 1,009,663 -0.18(-9.02%)
Nov 20, 2023 1.910 2.155 1.860 1.940 842,862 +0.00(+0.00%)
Nov 17, 2023 1.890 2.030 1.860 1.940 924,345 +0.07(+3.74%)
Nov 16, 2023 2.020 2.020 1.845 1.870 1,049,085 -0.18(-8.78%)
Nov 15, 2023 1.900 2.165 1.820 2.050 1,455,819 +0.15(+7.89%)
Nov 14, 2023 1.620 1.980 1.570 1.900 2,215,430 +0.35(+22.58%)
Nov 13, 2023 1.660 1.665 1.540 1.550 907,783 -0.10(-6.34%)
Nov 10, 2023 2.160 2.160 1.590 1.655 1,478,484 -0.53(-24.43%)
Nov 09, 2023 2.350 2.420 2.040 2.190 1,845,301 -0.16(-6.81%)
Nov 08, 2023 2.230 2.450 2.175 2.350 1,631,167 +0.10(+4.44%)
Nov 07, 2023 2.200 2.270 2.140 2.250 1,039,789 +0.05(+2.27%)
Nov 06, 2023 2.140 2.264 2.100 2.200 1,406,438 +0.06(+2.80%)
Nov 03, 2023 2.030 2.160 1.985 2.140 1,170,070 +0.14(+7.00%)
Nov 02, 2023 1.720 2.020 1.600 2.000 1,473,582 +0.33(+19.76%)
Nov 01, 2023 1.660 1.670 1.520 1.670 698,023 +0.01(+0.91%)
Oct 31, 2023 1.720 1.720 1.605 1.655 491,685 -0.14(-7.54%)
Oct 30, 2023 1.610 1.830 1.570 1.790 567,597 +0.22(+14.01%)
Oct 27, 2023 1.650 1.650 1.565 1.570 748,897 -0.06(-3.68%)
Oct 26, 2023 1.580 1.660 1.530 1.630 565,897 +0.07(+4.49%)
Oct 25, 2023 1.620 1.640 1.555 1.560 574,862 -0.06(-3.70%)
Oct 24, 2023 1.560 1.645 1.560 1.620 529,720 +0.06(+3.85%)
Oct 23, 2023 1.520 1.625 1.500 1.560 1,061,730 +0.01(+0.65%)
Oct 20, 2023 1.590 1.630 1.505 1.550 1,084,071 -0.03(-1.90%)
Oct 19, 2023 1.600 1.640 1.550 1.580 608,827 +0.00(+0.00%)
Oct 18, 2023 1.550 1.610 1.510 1.580 662,697 +0.00(+0.00%)
Oct 17, 2023 1.600 1.670 1.580 1.580 627,035 -0.03(-1.86%)
Oct 16, 2023 1.640 1.670 1.550 1.610 603,670 -0.03(-1.83%)
Oct 13, 2023 1.570 1.680 1.530 1.640 708,124 +0.08(+5.13%)
Oct 12, 2023 1.580 1.580 1.490 1.560 1,170,124 -0.01(-0.64%)
Oct 11, 2023 1.520 1.620 1.520 1.570 576,764 +0.05(+3.29%)
Oct 10, 2023 1.390 1.560 1.326 1.520 549,221 +0.13(+9.35%)
Oct 09, 2023 1.390 1.400 1.320 1.390 615,923 -0.04(-2.80%)
Oct 06, 2023 1.470 1.640 1.360 1.430 505,573 -0.06(-4.03%)
Oct 05, 2023 1.380 1.510 1.360 1.490 828,058 +0.10(+7.19%)
Oct 04, 2023 1.420 1.425 1.330 1.390 719,367 -0.05(-3.47%)
Oct 03, 2023 1.430 1.590 1.350 1.440 651,273 +0.01(+0.70%)
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.