Skip to main content

Lyell Immunopharma Inc (NQ: LYEL )

2.440 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 2.360 2.550 2.360 2.440 687,131 +0.03(+1.24%)
Apr 22, 2024 2.200 2.420 2.191 2.410 958,755 +0.18(+8.07%)
Apr 19, 2024 2.310 2.380 2.150 2.230 1,080,193 -0.10(-4.29%)
Apr 18, 2024 2.330 2.415 2.260 2.330 906,620 -0.05(-2.10%)
Apr 17, 2024 2.400 2.490 2.350 2.380 1,031,646 -0.03(-1.24%)
Apr 16, 2024 2.330 2.500 2.270 2.410 1,335,409 +0.01(+0.42%)
Apr 15, 2024 2.840 2.890 2.355 2.400 1,989,871 -0.61(-20.27%)
Apr 12, 2024 2.970 3.145 2.820 3.010 2,589,712 +0.35(+13.16%)
Apr 11, 2024 2.460 2.680 2.450 2.660 903,554 +0.21(+8.57%)
Apr 10, 2024 2.480 2.480 2.320 2.450 1,176,245 -0.07(-2.78%)
Apr 09, 2024 2.230 2.625 2.190 2.520 1,404,695 +0.33(+15.07%)
Apr 08, 2024 2.120 2.220 2.060 2.190 496,174 +0.10(+4.78%)
Apr 05, 2024 2.070 2.140 2.010 2.090 359,209 +0.00(+0.00%)
Apr 04, 2024 2.070 2.210 2.060 2.090 620,268 +0.03(+1.46%)
Apr 03, 2024 2.040 2.100 2.015 2.060 488,113 -0.02(-0.96%)
Apr 02, 2024 2.140 2.140 2.040 2.080 526,552 -0.10(-4.59%)
Apr 01, 2024 2.270 2.280 2.070 2.180 1,005,349 -0.05(-2.24%)
Mar 28, 2024 2.040 2.260 2.185 2.230 1,177,476 +0.19(+9.31%)
Mar 27, 2024 1.980 2.050 1.930 2.040 605,970 +0.10(+5.15%)
Mar 26, 2024 1.930 1.990 1.900 1.940 466,063 +0.02(+1.04%)
Mar 25, 2024 1.900 1.955 1.900 1.920 512,000 +0.00(+0.00%)
Mar 22, 2024 2.020 2.030 1.910 1.920 477,100 -0.12(-5.88%)
Mar 21, 2024 2.010 2.100 1.950 2.040 911,590 +0.00(+0.25%)
Mar 20, 2024 1.920 2.080 1.910 2.035 837,082 +0.05(+2.26%)
Mar 19, 2024 2.070 2.145 1.840 1.990 2,139,219 -0.09(-4.33%)
Mar 18, 2024 2.180 2.190 2.050 2.080 592,979 -0.08(-3.70%)
Mar 15, 2024 2.270 2.320 2.140 2.160 1,538,287 -0.05(-2.26%)
Mar 14, 2024 2.340 2.340 2.200 2.210 1,031,565 -0.14(-5.96%)
Mar 13, 2024 2.240 2.420 2.160 2.350 947,732 +0.17(+7.80%)
Mar 12, 2024 2.330 2.340 2.180 2.180 773,771 -0.15(-6.44%)
Mar 11, 2024 2.520 2.575 2.310 2.330 750,231 -0.18(-7.17%)
Mar 08, 2024 2.590 2.660 2.425 2.510 676,015 -0.01(-0.40%)
Mar 07, 2024 2.660 2.685 2.510 2.520 738,925 -0.12(-4.55%)
Mar 06, 2024 2.540 2.650 2.480 2.640 632,005 +0.13(+5.18%)
Mar 05, 2024 2.560 2.710 2.470 2.510 700,319 -0.10(-3.65%)
Mar 04, 2024 3.110 3.256 2.520 2.605 850,655 -0.46(-15.15%)
Mar 01, 2024 2.950 3.215 2.940 3.070 1,068,390 +0.15(+5.14%)
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%)
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.