Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Lyell Immunopharma Inc (NQ: LYEL ) 1.700 +0.120 (+7.59%) Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 11, 2024 1.580 1.740 1.580 1.700 722,835 +0.12(+7.59%) Jul 10, 2024 1.620 1.655 1.565 1.580 441,346 -0.02(-1.25%) Jul 09, 2024 1.610 1.720 1.560 1.600 435,321 -0.02(-1.23%) Jul 08, 2024 1.460 1.620 1.440 1.620 818,851 +0.17(+11.72%) Jul 05, 2024 1.490 1.520 1.410 1.450 661,471 -0.06(-3.97%) Jul 03, 2024 1.480 1.530 1.405 1.510 875,816 +0.00(+0.00%) Jul 02, 2024 1.600 1.600 1.420 1.510 935,752 -0.07(-4.43%) Jul 01, 2024 1.430 1.590 1.400 1.580 1,355,608 +0.13(+8.97%) Jun 28, 2024 1.410 1.460 1.280 1.450 3,470,284 +0.07(+5.07%) Jun 27, 2024 1.310 1.400 1.180 1.380 3,328,288 +0.07(+5.75%) Jun 26, 2024 1.690 1.700 1.250 1.305 11,872,065 -0.74(-36.03%) Jun 25, 2024 2.110 2.170 2.035 2.040 436,203 -0.08(-3.77%) Jun 24, 2024 2.060 2.271 2.060 2.120 419,176 +0.07(+3.41%) Jun 21, 2024 2.140 2.140 2.030 2.050 1,953,795 -0.03(-1.44%) Jun 20, 2024 2.070 2.155 2.050 2.080 384,692 -0.02(-0.95%) Jun 18, 2024 2.170 2.235 2.085 2.100 393,335 -0.07(-3.23%) Jun 17, 2024 2.330 2.350 2.120 2.170 621,128 -0.19(-8.05%) Jun 14, 2024 2.530 2.560 2.335 2.360 499,493 -0.23(-8.88%) Jun 13, 2024 2.550 2.665 2.500 2.590 3,730,825 +0.03(+1.17%) Jun 12, 2024 2.610 2.675 2.460 2.560 562,806 +0.05(+1.99%) Jun 11, 2024 2.330 2.510 2.295 2.510 433,447 +0.15(+6.36%) Jun 10, 2024 2.370 2.390 2.250 2.360 466,625 -0.07(-2.88%) Jun 07, 2024 2.440 2.505 2.410 2.430 265,487 -0.05(-2.02%) Jun 06, 2024 2.660 2.670 2.460 2.480 267,037 -0.20(-7.46%) Jun 05, 2024 2.490 2.695 2.450 2.680 589,810 +0.19(+7.63%) Jun 04, 2024 2.610 2.660 2.440 2.490 561,534 -0.15(-5.68%) Jun 03, 2024 2.800 2.800 2.610 2.640 624,169 -0.13(-4.69%) May 31, 2024 2.670 2.770 2.655 2.770 649,316 +0.11(+4.14%) May 30, 2024 2.610 2.710 2.560 2.660 502,464 +0.10(+3.91%) May 29, 2024 2.690 2.705 2.515 2.560 598,718 -0.19(-6.91%) May 28, 2024 2.820 2.850 2.700 2.750 295,942 -0.02(-0.72%) May 24, 2024 2.730 2.785 2.680 2.770 586,576 +0.06(+2.21%) May 23, 2024 2.760 2.780 2.660 2.710 814,066 -0.05(-1.81%) May 22, 2024 2.570 2.820 2.560 2.760 894,069 +0.15(+5.75%) May 21, 2024 2.620 2.730 2.605 2.610 790,993 -0.06(-2.25%) May 20, 2024 2.610 2.720 2.510 2.670 889,802 -0.07(-2.55%) May 17, 2024 2.780 2.875 2.700 2.740 1,060,719 -0.04(-1.44%) May 16, 2024 2.610 2.800 2.550 2.780 648,056 +0.17(+6.51%) May 15, 2024 2.630 2.720 2.500 2.610 493,041 +0.07(+2.76%) May 14, 2024 2.490 2.600 2.415 2.540 435,038 +0.14(+5.83%) May 13, 2024 2.460 2.520 2.395 2.400 591,478 -0.06(-2.44%) May 10, 2024 2.560 2.715 2.445 2.460 651,252 -0.22(-8.21%) May 09, 2024 2.520 2.700 2.495 2.680 1,031,052 +0.18(+7.20%) May 08, 2024 2.550 2.580 2.470 2.500 839,779 -0.04(-1.57%) May 07, 2024 2.460 2.550 2.420 2.540 926,958 +0.00(+0.00%) May 06, 2024 2.340 2.540 2.340 2.540 834,541 +0.18(+7.63%) May 03, 2024 2.440 2.660 2.350 2.360 446,610 -0.04(-1.67%) May 02, 2024 2.380 2.440 2.315 2.400 799,681 +0.07(+3.00%) 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.