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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2023 3.180 3.260 3.100 3.180 866,501 +0.05(+1.60%)
Jun 29, 2023 3.180 3.250 3.080 3.130 781,307 -0.06(-1.88%)
Jun 28, 2023 3.250 3.270 3.110 3.190 640,685 -0.05(-1.54%)
Jun 27, 2023 3.240 3.360 3.110 3.240 695,629 +0.04(+1.25%)
Jun 26, 2023 3.230 3.260 3.045 3.200 1,023,419 -0.06(-1.84%)
Jun 23, 2023 3.260 3.330 3.095 3.260 2,355,185 -0.03(-0.91%)
Jun 22, 2023 3.140 3.300 3.010 3.290 890,407 +0.10(+3.13%)
Jun 21, 2023 3.000 3.210 2.870 3.190 1,928,380 +0.20(+6.69%)
Jun 20, 2023 3.180 3.185 2.760 2.990 2,072,346 -0.20(-6.27%)
Jun 16, 2023 3.970 3.970 3.135 3.190 6,541,866 -0.67(-17.36%)
Jun 15, 2023 3.390 3.860 3.320 3.860 2,195,985 +0.41(+11.88%)
Jun 14, 2023 3.320 3.460 3.190 3.450 1,592,951 +0.20(+6.15%)
Jun 13, 2023 3.010 3.320 3.000 3.250 944,412 +0.28(+9.43%)
Jun 12, 2023 2.770 2.990 2.750 2.970 1,213,805 +0.19(+6.83%)
Jun 09, 2023 3.090 3.190 2.780 2.780 818,128 -0.30(-9.74%)
Jun 08, 2023 3.270 3.390 3.035 3.080 831,547 -0.18(-5.52%)
Jun 07, 2023 3.460 3.530 3.230 3.260 1,059,144 -0.17(-4.96%)
Jun 06, 2023 3.410 3.520 3.320 3.430 863,464 +0.01(+0.29%)
Jun 05, 2023 3.450 3.610 3.385 3.420 1,495,563 -0.08(-2.29%)
Jun 02, 2023 3.370 3.520 3.330 3.500 1,310,647 +0.17(+5.11%)
Jun 01, 2023 3.190 3.410 2.865 3.330 1,685,966 +0.14(+4.39%)
May 31, 2023 2.800 3.230 2.800 3.190 4,054,632 +0.43(+15.58%)
May 30, 2023 2.880 3.020 2.680 2.760 647,755 -0.13(-4.50%)
May 26, 2023 2.840 2.915 2.790 2.890 722,246 +0.05(+1.76%)
May 25, 2023 2.880 2.908 2.765 2.840 745,376 -0.05(-1.73%)
May 24, 2023 2.830 2.935 2.700 2.890 969,524 +0.01(+0.35%)
May 23, 2023 2.880 3.000 2.815 2.880 1,004,674 -0.01(-0.35%)
May 22, 2023 2.760 2.960 2.760 2.890 1,032,318 +0.13(+4.71%)
May 19, 2023 2.590 2.770 2.530 2.760 783,517 +0.24(+9.52%)
May 18, 2023 2.620 2.710 2.490 2.520 749,954 -0.15(-5.62%)
May 17, 2023 2.710 2.790 2.490 2.670 828,417 -0.04(-1.29%)
May 16, 2023 2.930 2.930 2.690 2.705 776,620 -0.30(-10.13%)
May 15, 2023 2.490 3.030 2.490 3.010 1,448,196 +0.49(+19.44%)
May 12, 2023 2.580 2.640 2.400 2.520 1,033,788 +0.00(+0.00%)
May 11, 2023 2.570 2.680 2.450 2.520 1,334,602 -0.09(-3.45%)
May 10, 2023 2.460 2.625 2.445 2.610 1,005,659 +0.14(+5.67%)
May 09, 2023 2.240 2.500 2.220 2.470 1,000,356 +0.17(+7.39%)
May 08, 2023 2.480 2.480 2.160 2.300 1,716,947 -0.18(-7.26%)
May 05, 2023 2.540 2.590 2.420 2.480 939,340 +0.06(+2.48%)
May 04, 2023 2.290 2.440 2.255 2.420 870,340 +0.10(+4.31%)
May 03, 2023 2.100 2.350 2.100 2.320 1,018,298 +0.25(+12.08%)
May 02, 2023 2.110 2.195 2.060 2.070 1,017,701 -0.07(-3.27%)
May 01, 2023 2.010 2.160 1.980 2.140 920,471 +0.11(+5.42%)
Apr 28, 2023 1.950 2.155 1.900 2.030 916,284 +0.08(+4.10%)
Apr 27, 2023 1.860 1.972 1.830 1.950 814,878 +0.06(+3.17%)
Apr 26, 2023 1.910 1.930 1.770 1.890 824,403 -0.04(-2.07%)
Apr 25, 2023 2.030 2.110 1.920 1.930 489,489 -0.11(-5.39%)
Apr 24, 2023 2.280 2.290 1.980 2.040 736,165 -0.27(-11.69%)
Apr 21, 2023 2.290 2.410 2.220 2.310 648,719 +0.07(+3.12%)
Apr 20, 2023 2.410 2.435 2.240 2.240 883,290 -0.21(-8.57%)
Apr 19, 2023 2.370 2.520 2.310 2.450 680,301 +0.07(+2.94%)
Apr 18, 2023 2.560 2.600 2.325 2.380 869,256 -0.16(-6.30%)
Apr 17, 2023 2.390 2.600 2.365 2.540 1,173,966 +0.18(+7.63%)
Apr 14, 2023 2.760 2.810 2.335 2.360 806,125 -0.41(-14.80%)
Apr 13, 2023 2.580 2.850 2.570 2.770 1,059,574 +0.20(+7.78%)
Apr 12, 2023 2.810 2.830 2.570 2.570 675,583 -0.24(-8.54%)
Apr 11, 2023 2.610 2.875 2.610 2.810 883,560 +0.14(+5.24%)
Apr 10, 2023 2.750 2.900 2.640 2.670 1,205,307 -0.12(-4.30%)
Apr 06, 2023 2.580 2.800 2.510 2.790 1,012,867 +0.22(+8.56%)
Apr 05, 2023 2.610 2.750 2.540 2.570 1,156,621 -0.04(-1.53%)
Apr 04, 2023 2.660 2.730 2.510 2.610 1,382,806 +0.02(+0.77%)
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.