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

Lyell Immunopharma Inc (NQ: LYEL )

2.740 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 29, 2024 2.740 3.050 2.650 2.920 1,025,491 +0.08(+2.82%)
Feb 28, 2024 2.870 2.935 2.750 2.840 1,037,095 -0.01(-0.35%)
Feb 27, 2024 2.720 2.850 2.575 2.850 937,366 +0.23(+8.78%)
Feb 26, 2024 2.410 2.630 2.360 2.620 1,283,536 +0.23(+9.62%)
Feb 23, 2024 2.420 2.480 2.350 2.390 694,705 -0.05(-2.05%)
Feb 22, 2024 2.280 2.465 2.200 2.440 995,627 +0.16(+7.02%)
Feb 21, 2024 2.100 2.290 2.040 2.280 1,305,940 +0.16(+7.55%)
Feb 20, 2024 1.910 2.120 1.880 2.120 1,314,894 +0.26(+13.98%)
Feb 16, 2024 1.900 1.940 1.856 1.860 972,543 -0.04(-2.11%)
Feb 15, 2024 1.790 1.900 1.770 1.900 750,269 +0.12(+7.04%)
Feb 14, 2024 1.760 1.840 1.730 1.775 580,188 +0.02(+1.14%)
Feb 13, 2024 1.830 1.860 1.730 1.755 834,035 -0.18(-9.07%)
Feb 12, 2024 1.820 1.945 1.810 1.930 916,016 +0.13(+7.22%)
Feb 09, 2024 1.730 1.830 1.690 1.800 901,063 +0.09(+5.26%)
Feb 08, 2024 1.720 1.775 1.700 1.710 1,179,542 -0.05(-2.84%)
Feb 07, 2024 1.870 1.870 1.750 1.760 691,690 -0.11(-5.88%)
Feb 06, 2024 1.790 1.890 1.770 1.870 562,885 +0.09(+5.06%)
Feb 05, 2024 1.780 1.800 1.720 1.780 641,960 -0.01(-0.56%)
Feb 02, 2024 1.820 1.875 1.770 1.790 555,510 -0.06(-3.24%)
Feb 01, 2024 1.840 1.900 1.790 1.850 865,948 +0.02(+1.09%)
Jan 31, 2024 1.910 1.925 1.825 1.830 918,197 -0.09(-4.69%)
Jan 30, 2024 2.060 2.060 1.910 1.920 859,308 -0.18(-8.57%)
Jan 29, 2024 2.070 2.120 1.965 2.100 805,659 +0.02(+0.96%)
Jan 26, 2024 2.120 2.190 2.050 2.080 780,696 -0.01(-0.48%)
Jan 25, 2024 2.100 2.185 2.080 2.090 837,596 +0.01(+0.48%)
Jan 24, 2024 2.160 2.220 2.060 2.080 807,340 -0.02(-0.95%)
Jan 23, 2024 2.100 2.155 2.050 2.100 1,102,739 +0.06(+2.94%)
Jan 22, 2024 1.850 2.080 1.850 2.040 1,156,763 +0.14(+7.37%)
Jan 19, 2024 2.000 2.015 1.810 1.900 948,762 -0.07(-3.55%)
Jan 18, 2024 1.990 2.040 1.890 1.970 1,211,942 -0.03(-1.50%)
Jan 17, 2024 2.070 2.135 1.980 2.000 840,160 -0.11(-5.21%)
Jan 16, 2024 2.220 2.280 2.070 2.110 1,300,063 -0.11(-4.95%)
Jan 12, 2024 2.300 2.340 2.170 2.220 1,872,499 +0.02(+0.91%)
Jan 11, 2024 2.230 2.320 2.145 2.200 2,237,642 +0.10(+4.76%)
Jan 10, 2024 2.060 2.190 2.050 2.100 1,247,432 +0.03(+1.45%)
Jan 09, 2024 2.090 2.135 2.030 2.070 1,413,001 -0.05(-2.36%)
Jan 08, 2024 2.040 2.205 2.010 2.120 1,803,585 +0.08(+3.92%)
Jan 05, 2024 2.000 2.100 1.915 2.040 2,143,696 +0.05(+2.51%)
Jan 04, 2024 2.060 2.099 1.965 1.990 756,819 +0.00(+0.00%)
Jan 03, 2024 2.170 2.170 1.960 1.990 987,283 -0.12(-5.69%)
Jan 02, 2024 1.940 2.310 1.901 2.110 1,671,083 +0.17(+8.76%)
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%)
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.