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 -0.040 (-1.44%)
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 (%)
May 31, 2022 4.300 4.410 4.085 4.140 877,944 -0.20(-4.61%)
May 27, 2022 4.100 4.380 4.060 4.340 634,030 +0.25(+6.11%)
May 26, 2022 4.090 4.290 3.910 4.090 743,735 -0.02(-0.49%)
May 25, 2022 4.150 4.220 3.920 4.110 622,786 -0.09(-2.14%)
May 24, 2022 4.220 4.330 3.880 4.200 995,466 -0.08(-1.87%)
May 23, 2022 4.120 4.635 4.000 4.280 1,369,128 +0.17(+4.14%)
May 20, 2022 3.940 4.200 3.840 4.110 920,277 +0.23(+5.93%)
May 19, 2022 3.580 3.955 3.570 3.880 803,196 +0.20(+5.43%)
May 18, 2022 3.940 4.175 3.620 3.680 858,891 -0.35(-8.68%)
May 17, 2022 4.020 4.160 3.860 4.030 1,088,565 +0.12(+3.07%)
May 16, 2022 3.920 4.420 3.890 3.910 1,447,046 -0.08(-2.01%)
May 13, 2022 4.140 4.410 3.960 3.990 868,249 -0.12(-2.92%)
May 12, 2022 4.500 4.830 3.950 4.110 1,111,166 -0.42(-9.27%)
May 11, 2022 5.070 5.070 4.500 4.530 1,058,219 -0.56(-11.00%)
May 10, 2022 5.300 5.540 5.050 5.090 1,053,460 -0.08(-1.55%)
May 09, 2022 5.220 5.330 4.960 5.170 797,558 -0.14(-2.64%)
May 06, 2022 5.390 5.638 5.060 5.310 504,411 -0.11(-2.03%)
May 05, 2022 5.500 5.600 5.232 5.420 521,919 -0.25(-4.41%)
May 04, 2022 5.460 5.680 5.110 5.670 537,287 +0.25(+4.61%)
May 03, 2022 5.440 5.650 5.340 5.420 280,404 -0.02(-0.37%)
May 02, 2022 5.020 5.440 5.020 5.440 379,943 +0.31(+6.04%)
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%)
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.