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 (%)
Apr 29, 2022 5.130 5.470 5.070 5.130 502,597 +0.00(+0.00%)
Apr 28, 2022 5.150 5.450 4.980 5.130 849,520 +0.03(+0.59%)
Apr 27, 2022 5.290 5.460 5.040 5.100 736,657 -0.22(-4.14%)
Apr 26, 2022 5.380 5.510 5.240 5.320 346,331 -0.15(-2.74%)
Apr 25, 2022 5.270 5.550 5.040 5.470 412,211 +0.27(+5.19%)
Apr 22, 2022 5.310 5.495 5.150 5.200 370,769 -0.17(-3.17%)
Apr 21, 2022 5.640 5.710 5.200 5.370 474,479 -0.19(-3.42%)
Apr 20, 2022 5.470 5.650 5.340 5.560 452,172 +0.14(+2.58%)
Apr 19, 2022 5.080 5.440 4.970 5.420 526,857 +0.28(+5.45%)
Apr 18, 2022 5.370 5.370 5.010 5.140 585,501 -0.25(-4.64%)
Apr 14, 2022 5.720 5.860 5.270 5.390 558,171 -0.31(-5.44%)
Apr 13, 2022 5.460 5.850 5.184 5.700 577,257 +0.26(+4.78%)
Apr 12, 2022 5.340 5.640 5.250 5.440 438,742 +0.15(+2.84%)
Apr 11, 2022 5.420 5.490 5.210 5.290 514,965 -0.16(-2.94%)
Apr 08, 2022 5.260 5.480 5.140 5.450 692,359 +0.16(+3.02%)
Apr 07, 2022 5.180 5.410 5.030 5.290 806,009 +0.09(+1.73%)
Apr 06, 2022 5.220 5.220 5.020 5.200 848,433 -0.09(-1.70%)
Apr 05, 2022 5.320 5.560 5.230 5.290 643,354 -0.07(-1.31%)
Apr 04, 2022 5.360 5.670 5.280 5.360 849,928 +0.00(+0.00%)
Apr 01, 2022 5.160 5.460 5.030 5.360 972,419 +0.31(+6.14%)
Mar 31, 2022 5.390 5.401 5.030 5.050 1,065,180 -0.31(-5.78%)
Mar 30, 2022 5.120 5.920 5.120 5.360 1,171,558 +0.17(+3.28%)
Mar 29, 2022 5.110 5.430 5.070 5.190 1,056,583 +0.14(+2.77%)
Mar 28, 2022 5.040 5.230 4.990 5.050 787,353 -0.05(-0.98%)
Mar 25, 2022 5.130 5.380 5.060 5.100 544,729 -0.02(-0.39%)
Mar 24, 2022 5.060 5.240 4.920 5.120 592,896 +0.06(+1.19%)
Mar 23, 2022 5.240 5.280 4.940 5.060 1,541,712 -0.28(-5.24%)
Mar 22, 2022 5.150 5.440 5.050 5.340 2,773,346 +0.23(+4.50%)
Mar 21, 2022 6.020 6.020 5.000 5.110 4,087,294 -0.88(-14.69%)
Mar 18, 2022 6.490 6.880 5.900 5.990 17,191,356 -0.35(-5.52%)
Mar 17, 2022 5.950 6.430 5.810 6.340 3,311,711 +0.36(+6.02%)
Mar 16, 2022 5.990 6.550 5.730 5.980 2,749,258 -0.03(-0.50%)
Mar 15, 2022 5.610 6.015 5.540 6.010 1,304,165 +0.39(+6.94%)
Mar 14, 2022 6.540 6.690 5.590 5.620 2,060,913 -0.93(-14.20%)
Mar 11, 2022 6.870 7.175 6.500 6.550 1,324,185 -0.29(-4.24%)
Mar 10, 2022 6.620 6.890 6.510 6.840 1,174,526 +0.05(+0.74%)
Mar 09, 2022 6.450 6.940 6.395 6.790 1,271,398 +0.41(+6.43%)
Mar 08, 2022 6.710 6.850 6.270 6.380 1,374,987 -0.35(-5.20%)
Mar 07, 2022 6.490 7.220 6.365 6.730 2,528,881 +0.21(+3.22%)
Mar 04, 2022 6.380 6.720 6.310 6.520 1,302,092 +0.06(+0.93%)
Mar 03, 2022 6.860 6.990 6.380 6.460 1,235,544 -0.33(-4.86%)
Mar 02, 2022 6.930 6.990 6.620 6.790 902,012 -0.08(-1.16%)
Mar 01, 2022 7.340 7.340 6.800 6.870 764,755 -0.37(-5.11%)
Feb 28, 2022 6.750 7.280 6.750 7.240 1,074,109 +0.32(+4.62%)
Feb 25, 2022 6.800 7.010 6.172 6.920 768,380 +0.13(+1.91%)
Feb 24, 2022 5.920 6.810 5.747 6.790 1,003,915 +0.67(+10.95%)
Feb 23, 2022 6.330 6.370 6.080 6.120 862,473 -0.15(-2.39%)
Feb 22, 2022 5.930 6.520 5.890 6.270 1,006,114 +0.28(+4.67%)
Feb 18, 2022 5.990 0 -0.32(-5.07%)
Feb 17, 2022 6.620 6.620 6.220 6.310 662,286 -0.39(-5.82%)
Feb 16, 2022 6.740 6.980 6.410 6.700 1,082,715 -0.12(-1.76%)
Feb 15, 2022 6.200 6.860 6.200 6.820 778,743 +0.70(+11.44%)
Feb 14, 2022 6.000 6.310 5.930 6.120 674,374 +0.08(+1.32%)
Feb 11, 2022 6.460 6.840 5.990 6.040 922,233 -0.47(-7.22%)
Feb 10, 2022 6.290 7.030 6.100 6.510 1,066,913 +0.11(+1.72%)
Feb 09, 2022 5.990 6.560 5.990 6.400 1,319,353 +0.47(+7.93%)
Feb 08, 2022 5.780 5.990 5.500 5.930 1,199,320 +0.13(+2.24%)
Feb 07, 2022 5.670 6.130 5.590 5.800 874,149 +0.14(+2.47%)
Feb 04, 2022 5.640 5.710 5.240 5.660 834,097 -0.01(-0.18%)
Feb 03, 2022 5.590 6.120 5.670 847,158 +0.00(+0.00%)
Feb 02, 2022 5.960 5.960 5.510 5.670 335,410 -0.31(-5.18%)
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.