• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Lyell Immunopharma Inc (NQ: LYEL )

    1.380 -0.130 (-8.61%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 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 (%)
    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%)
    Sep 03, 2024 1.460 1.510 1.370 1.400 556,402 -0.05(-3.45%)
    Aug 30, 2024 1.450 1.500 1.420 1.450 1,025,531 -0.01(-0.68%)
    Aug 29, 2024 1.480 1.530 1.440 1.460 479,704 +0.01(+0.69%)
    Aug 28, 2024 1.450 1.520 1.420 1.450 266,557 -0.01(-0.68%)
    Aug 27, 2024 1.550 1.560 1.420 1.460 528,770 -0.13(-8.18%)
    Aug 26, 2024 1.570 1.605 1.490 1.590 710,908 +0.03(+1.92%)
    Aug 23, 2024 1.450 1.620 1.430 1.560 824,271 +0.11(+7.59%)
    Aug 22, 2024 1.470 1.489 1.440 1.450 246,127 -0.01(-0.68%)
    Aug 21, 2024 1.450 1.500 1.430 1.460 323,356 +0.01(+0.69%)
    Aug 20, 2024 1.440 1.485 1.391 1.450 579,932 -0.01(-0.68%)
    Aug 19, 2024 1.210 1.470 1.210 1.460 828,464 +0.24(+19.67%)
    Aug 16, 2024 1.260 1.295 1.210 1.220 898,288 -0.03(-2.79%)
    Aug 15, 2024 1.240 1.300 1.213 1.255 453,713 +0.05(+4.58%)
    Aug 14, 2024 1.380 1.385 1.195 1.200 590,713 -0.17(-12.41%)
    Aug 13, 2024 1.360 1.400 1.340 1.370 458,168 +0.01(+0.74%)
    Aug 12, 2024 1.390 1.460 1.350 1.360 1,038,926 -0.17(-11.11%)
    Aug 09, 2024 1.520 1.590 1.440 1.530 607,264 +0.03(+2.00%)
    Aug 08, 2024 1.400 1.510 1.400 1.500 431,810 +0.09(+6.38%)
    Aug 07, 2024 1.500 1.500 1.350 1.410 1,111,355 -0.07(-4.73%)
    Aug 06, 2024 1.420 1.500 1.365 1.480 550,178 +0.06(+4.23%)
    Aug 05, 2024 1.330 1.510 1.300 1.420 797,788 -0.07(-4.70%)
    Aug 02, 2024 1.390 1.520 1.380 1.490 738,037 -0.01(-0.67%)
    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.