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

Lyell Immunopharma, Inc. - Common Stock (NQ: LYEL )

0.6127 -0.0283 (-4.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.6247 0.6354 0.5976 0.6127 2,827,706 -0.02(-3.24%)
Dec 19, 2024 0.6000 0.6559 0.5816 0.6332 2,400,400 +0.04(+6.44%)
Dec 18, 2024 0.6459 0.6650 0.5949 0.5949 1,723,739 -0.05(-7.90%)
Dec 17, 2024 0.6670 0.6900 0.6410 0.6459 1,507,178 -0.02(-3.65%)
Dec 16, 2024 0.6770 0.6967 0.6500 0.6704 1,799,335 -0.00(-0.50%)
Dec 13, 2024 0.7602 0.7602 0.6473 0.6738 2,947,520 -0.09(-11.37%)
Dec 12, 2024 0.8300 0.8495 0.7541 0.7602 1,803,512 -0.09(-10.56%)
Dec 11, 2024 0.9200 0.9300 0.8370 0.8500 1,660,063 -0.07(-7.12%)
Dec 10, 2024 0.9100 0.9501 0.8900 0.9152 1,100,495 +0.02(+1.69%)
Dec 09, 2024 0.8868 0.9175 0.8853 0.9000 682,428 -0.00(-0.46%)
Dec 06, 2024 0.9300 0.9500 0.8900 0.9042 901,688 -0.02(-1.72%)
Dec 05, 2024 0.9480 0.9704 0.9108 0.9200 1,181,008 -0.02(-2.35%)
Dec 04, 2024 0.9357 0.9650 0.9070 0.9421 684,895 +0.00(+0.37%)
Dec 03, 2024 0.9900 1.040 0.9324 0.9386 1,050,927 -0.06(-6.14%)
Dec 02, 2024 0.9400 1.020 0.9230 1.000 886,856 +0.05(+5.81%)
Nov 29, 2024 0.9500 0.9605 0.9121 0.9451 488,302 +0.02(+2.67%)
Nov 27, 2024 0.9308 0.9969 0.9200 0.9205 416,218 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.