• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    0.6497 +0.0368 (+6.00%)
    Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 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 26, 2024 0.6000 0.7047 0.5972 0.6497 893,945 +0.04(+6.00%)
    Dec 24, 2024 0.6070 0.6266 0.6019 0.6129 742,278 -0.00(-0.44%)
    Dec 23, 2024 0.6231 0.6366 0.6001 0.6156 798,571 +0.00(+0.47%)
    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.