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)

12.76 +1.30 (+11.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2025 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 06, 2025 11.42 13.73 10.87 12.76 383,856 +1.30(+11.34%)
Jun 05, 2025 13.62 13.63 9.670 11.46 786,605 -2.01(-14.92%)
Jun 04, 2025 8.010 13.80 7.780 13.47 1,687,200 +5.48(+68.59%)
Jun 03, 2025 8.200 8.445 7.820 7.990 116,058 -0.23(-2.80%)
Jun 02, 2025 8.120 10.30 7.650 8.220 397,852 +7.78(+1782.30%)
May 30, 2025 0.4173 0.4367 0.4000 0.4367 865,633 +0.04(+8.74%)
May 29, 2025 0.4156 0.4200 0.4000 0.4016 527,017 -0.01(-2.05%)
May 28, 2025 0.4300 0.4310 0.4100 0.4100 301,042 -0.00(-0.15%)
May 27, 2025 0.4100 0.4221 0.4100 0.4106 461,663 -0.01(-1.79%)
May 23, 2025 0.4100 0.4390 0.4100 0.4181 527,077 -0.00(-1.02%)
May 22, 2025 0.4100 0.4434 0.4100 0.4224 615,511 +0.01(+3.02%)
May 21, 2025 0.4110 0.4291 0.4000 0.4100 493,928 -0.01(-2.80%)
May 20, 2025 0.4100 0.4254 0.4001 0.4218 424,582 +0.01(+2.11%)
May 19, 2025 0.3992 0.4200 0.3900 0.4131 636,231 -0.00(-0.46%)
May 16, 2025 0.4000 0.4403 0.4000 0.4150 790,736 +0.01(+3.31%)
May 15, 2025 0.3911 0.4199 0.3911 0.4017 669,283 +0.01(+3.00%)
May 14, 2025 0.4015 0.4463 0.3900 0.3900 402,181 -0.01(-3.61%)
May 13, 2025 0.4200 0.4227 0.4045 0.4046 742,187 -0.02(-4.03%)
May 12, 2025 0.4055 0.4428 0.4026 0.4216 930,428 +0.02(+5.40%)
May 09, 2025 0.4197 0.4411 0.3900 0.4000 1,840,622 -0.03(-6.54%)
May 08, 2025 0.4084 0.4370 0.3950 0.4280 519,784 +0.01(+1.66%)
May 07, 2025 0.4235 0.4363 0.3998 0.4210 463,824 +0.01(+1.27%)
May 06, 2025 0.4210 0.4555 0.4070 0.4157 576,445 -0.02(-4.33%)
May 05, 2025 0.4564 0.4695 0.4271 0.4345 267,681 -0.03(-5.79%)
May 02, 2025 0.4700 0.4850 0.4549 0.4612 491,707 -0.01(-1.87%)
May 01, 2025 0.4900 0.5100 0.4440 0.4700 650,683 -0.01(-1.09%)
Apr 30, 2025 0.4300 0.4773 0.4131 0.4752 1,021,688 +0.04(+9.97%)
Apr 29, 2025 0.4325 0.4641 0.4220 0.4321 450,466 -0.01(-2.02%)
Apr 28, 2025 0.4460 0.4691 0.4276 0.4410 596,309 -0.01(-2.04%)
Apr 25, 2025 0.4600 0.4780 0.4217 0.4502 612,639 -0.02(-3.60%)
Apr 24, 2025 0.4828 0.4900 0.4592 0.4670 499,738 -0.01(-2.30%)
Apr 23, 2025 0.4890 0.4890 0.4550 0.4780 657,300 +0.02(+3.91%)
Apr 22, 2025 0.4600 0.4747 0.4300 0.4600 476,460 +0.02(+5.09%)
Apr 21, 2025 0.4332 0.4799 0.4268 0.4377 690,000 +0.00(+0.95%)
Apr 17, 2025 0.4300 0.4670 0.4289 0.4336 1,131,801 -0.01(-1.23%)
Apr 16, 2025 0.4393 0.4599 0.4290 0.4390 682,861 -0.02(-4.32%)
Apr 15, 2025 0.4491 0.5139 0.4252 0.4588 978,846 +0.01(+3.19%)
Apr 14, 2025 0.4385 0.4533 0.4361 0.4446 452,366 +0.01(+1.39%)
Apr 11, 2025 0.4177 0.4398 0.3931 0.4385 976,510 +0.02(+5.69%)
Apr 10, 2025 0.4250 0.4490 0.4000 0.4149 451,384 -0.03(-6.00%)
Apr 09, 2025 0.4076 0.4516 0.4076 0.4414 836,734 +0.03(+6.85%)
Apr 08, 2025 0.4510 0.4844 0.4011 0.4131 592,051 -0.03(-7.50%)
Apr 07, 2025 0.4394 0.4729 0.4095 0.4466 764,442 -0.02(-3.92%)
Apr 04, 2025 0.4592 0.4966 0.4400 0.4648 723,932 -0.00(-0.04%)
Apr 03, 2025 0.4910 0.5007 0.4610 0.4650 883,350 -0.04(-8.37%)
Apr 02, 2025 0.4800 0.5089 0.4810 0.5075 592,774 +0.02(+4.79%)
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 Of Service.