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

Lyell Immunopharma Inc (NQ: LYEL )

0.9205 -0.0032 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.9308 0.9969 0.9200 0.9205 415,218 -0.00(-0.35%)
Nov 26, 2024 0.9200 1.030 0.8900 0.9237 1,229,120 +0.01(+1.18%)
Nov 25, 2024 0.9600 1.040 0.8650 0.9129 3,713,372 -0.04(-3.91%)
Nov 22, 2024 0.9166 0.9831 0.9000 0.9500 1,013,937 +0.03(+3.64%)
Nov 21, 2024 1.010 1.040 0.9165 0.9166 1,266,920 -0.11(-11.01%)
Nov 20, 2024 1.090 1.110 0.8638 1.030 4,655,261 -0.08(-7.21%)
Nov 19, 2024 1.090 1.120 1.060 1.110 893,897 +0.00(+0.00%)
Nov 18, 2024 1.120 1.160 1.090 1.110 864,971 +0.01(+0.91%)
Nov 15, 2024 1.120 1.120 1.060 1.100 1,347,201 +0.00(+0.00%)
Nov 14, 2024 1.110 1.120 1.060 1.100 1,103,181 +0.00(+0.00%)
Nov 13, 2024 1.160 1.170 1.090 1.100 522,032 -0.06(-5.58%)
Nov 12, 2024 1.180 1.200 1.070 1.165 1,111,461 -0.04(-3.72%)
Nov 11, 2024 1.220 1.270 1.190 1.210 1,005,431 -0.01(-0.82%)
Nov 08, 2024 1.260 1.270 1.160 1.220 573,629 +0.00(+0.00%)
Nov 07, 2024 1.470 1.480 1.160 1.220 2,031,665 -0.26(-17.57%)
Nov 06, 2024 1.240 1.500 1.240 1.480 1,735,723 +0.24(+19.35%)
Nov 05, 2024 1.320 1.340 1.140 1.240 1,263,620 -0.03(-2.36%)
Nov 04, 2024 1.080 1.310 1.050 1.270 2,025,335 +0.15(+13.39%)
Nov 01, 2024 0.9700 1.180 0.9443 1.120 1,968,468 +0.16(+16.63%)
Oct 31, 2024 0.8500 0.9603 0.8500 0.9603 2,120,229 +0.10(+11.88%)
Oct 30, 2024 0.9278 0.9505 0.8500 0.8583 2,122,125 -0.09(-9.47%)
Oct 29, 2024 0.8928 1.010 0.8928 0.9481 1,870,437 +0.01(+1.29%)
Oct 28, 2024 0.8800 1.030 0.8601 0.9360 3,460,833 +0.01(+0.97%)
Oct 25, 2024 1.100 1.160 0.8700 0.9270 14,481,693 -0.16(-14.95%)
Oct 24, 2024 1.150 1.160 1.085 1.090 2,863,933 -0.06(-5.22%)
Oct 23, 2024 1.140 1.170 1.120 1.150 301,853 +0.00(+0.00%)
Oct 22, 2024 1.090 1.170 1.090 1.150 457,634 +0.03(+2.68%)
Oct 21, 2024 1.150 1.170 1.095 1.120 402,850 -0.05(-4.27%)
Oct 18, 2024 1.200 1.220 1.160 1.170 410,650 -0.01(-0.85%)
Oct 17, 2024 1.270 1.270 1.180 1.180 240,018 -0.07(-5.60%)
Oct 16, 2024 1.200 1.250 1.170 1.250 662,494 +0.08(+6.84%)
Oct 15, 2024 1.170 1.215 1.150 1.170 315,119 -0.02(-1.68%)
Oct 14, 2024 1.170 1.220 1.150 1.190 782,001 +0.01(+0.85%)
Oct 11, 2024 1.080 1.180 1.080 1.180 428,028 +0.09(+8.26%)
Oct 10, 2024 1.090 1.105 1.060 1.090 383,770 +0.01(+0.93%)
Oct 09, 2024 1.140 1.190 1.060 1.080 547,977 -0.05(-4.42%)
Oct 08, 2024 1.130 1.170 1.120 1.130 269,082 +0.00(+0.00%)
Oct 07, 2024 1.220 1.232 1.110 1.130 458,245 -0.09(-7.38%)
Oct 04, 2024 1.250 1.250 1.205 1.220 259,126 +0.03(+2.52%)
Oct 03, 2024 1.210 1.230 1.190 1.190 346,721 -0.04(-3.25%)
Oct 02, 2024 1.260 1.275 1.190 1.230 504,964 -0.05(-3.91%)
Oct 01, 2024 1.360 1.380 1.280 1.280 397,929 -0.10(-7.25%)
Sep 30, 2024 1.480 1.520 1.355 1.380 571,392 -0.13(-8.61%)
Sep 27, 2024 1.560 1.600 1.485 1.510 595,797 -0.01(-0.66%)
Sep 26, 2024 1.410 1.560 1.340 1.520 936,187 +0.17(+12.59%)
Sep 25, 2024 1.460 1.480 1.350 1.350 925,604 -0.11(-7.53%)
Sep 24, 2024 1.450 1.515 1.390 1.460 1,300,977 +0.03(+2.10%)
Sep 23, 2024 1.500 1.555 1.430 1.430 1,357,947 -0.08(-5.30%)
Sep 20, 2024 1.540 1.595 1.470 1.510 2,450,801 -0.05(-3.21%)
Sep 19, 2024 1.420 1.600 1.400 1.560 1,498,078 +0.21(+15.56%)
Sep 18, 2024 1.390 1.430 1.310 1.350 1,408,237 -0.04(-2.88%)
Sep 17, 2024 1.280 1.405 1.210 1.390 769,219 +0.15(+12.10%)
Sep 16, 2024 1.220 1.280 1.175 1.240 508,952 +0.01(+0.81%)
Sep 13, 2024 1.200 1.230 1.155 1.230 418,512 +0.08(+6.96%)
Sep 12, 2024 1.170 1.190 1.110 1.150 431,693 +0.00(+0.00%)
Sep 11, 2024 1.150 1.190 1.100 1.150 517,775 +0.00(+0.00%)
Sep 10, 2024 1.140 1.155 1.090 1.150 602,636 +0.02(+1.77%)
Sep 09, 2024 1.180 1.180 1.120 1.130 486,935 -0.04(-3.42%)
Sep 06, 2024 1.250 1.270 1.150 1.170 444,167 -0.11(-8.59%)
Sep 05, 2024 1.390 1.390 1.280 1.280 360,176 -0.10(-7.25%)
Sep 04, 2024 1.390 1.425 1.340 1.380 256,658 -0.02(-1.43%)
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.