Skip to main content

Lyell Immunopharma Inc (NQ: LYEL )

2.390 -0.050 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 2.420 2.480 2.350 2.390 694,705 -0.05(-2.05%)
Feb 22, 2024 2.280 2.465 2.200 2.440 995,627 +0.16(+7.02%)
Feb 21, 2024 2.100 2.290 2.040 2.280 1,305,940 +0.16(+7.55%)
Feb 20, 2024 1.910 2.120 1.880 2.120 1,314,894 +0.26(+13.98%)
Feb 16, 2024 1.900 1.940 1.856 1.860 972,543 -0.04(-2.11%)
Feb 15, 2024 1.790 1.900 1.770 1.900 750,269 +0.12(+7.04%)
Feb 14, 2024 1.760 1.840 1.730 1.775 580,188 +0.02(+1.14%)
Feb 13, 2024 1.830 1.860 1.730 1.755 834,035 -0.18(-9.07%)
Feb 12, 2024 1.820 1.945 1.810 1.930 916,016 +0.13(+7.22%)
Feb 09, 2024 1.730 1.830 1.690 1.800 901,063 +0.09(+5.26%)
Feb 08, 2024 1.720 1.775 1.700 1.710 1,179,542 -0.05(-2.84%)
Feb 07, 2024 1.870 1.870 1.750 1.760 691,690 -0.11(-5.88%)
Feb 06, 2024 1.790 1.890 1.770 1.870 562,885 +0.09(+5.06%)
Feb 05, 2024 1.780 1.800 1.720 1.780 641,960 -0.01(-0.56%)
Feb 02, 2024 1.820 1.875 1.770 1.790 555,510 -0.06(-3.24%)
Feb 01, 2024 1.840 1.900 1.790 1.850 865,948 +0.02(+1.09%)
Jan 31, 2024 1.910 1.925 1.825 1.830 918,197 -0.09(-4.69%)
Jan 30, 2024 2.060 2.060 1.910 1.920 859,308 -0.18(-8.57%)
Jan 29, 2024 2.070 2.120 1.965 2.100 805,659 +0.02(+0.96%)
Jan 26, 2024 2.120 2.190 2.050 2.080 780,696 -0.01(-0.48%)
Jan 25, 2024 2.100 2.185 2.080 2.090 837,596 +0.01(+0.48%)
Jan 24, 2024 2.160 2.220 2.060 2.080 807,340 -0.02(-0.95%)
Jan 23, 2024 2.100 2.155 2.050 2.100 1,102,739 +0.06(+2.94%)
Jan 22, 2024 1.850 2.080 1.850 2.040 1,156,763 +0.14(+7.37%)
Jan 19, 2024 2.000 2.015 1.810 1.900 948,762 -0.07(-3.55%)
Jan 18, 2024 1.990 2.040 1.890 1.970 1,211,942 -0.03(-1.50%)
Jan 17, 2024 2.070 2.135 1.980 2.000 840,160 -0.11(-5.21%)
Jan 16, 2024 2.220 2.280 2.070 2.110 1,300,063 -0.11(-4.95%)
Jan 12, 2024 2.300 2.340 2.170 2.220 1,872,499 +0.02(+0.91%)
Jan 11, 2024 2.230 2.320 2.145 2.200 2,237,642 +0.10(+4.76%)
Jan 10, 2024 2.060 2.190 2.050 2.100 1,247,432 +0.03(+1.45%)
Jan 09, 2024 2.090 2.135 2.030 2.070 1,413,001 -0.05(-2.36%)
Jan 08, 2024 2.040 2.205 2.010 2.120 1,803,585 +0.08(+3.92%)
Jan 05, 2024 2.000 2.100 1.915 2.040 2,143,696 +0.05(+2.51%)
Jan 04, 2024 2.060 2.099 1.965 1.990 756,819 +0.00(+0.00%)
Jan 03, 2024 2.170 2.170 1.960 1.990 987,283 -0.12(-5.69%)
Jan 02, 2024 1.940 2.310 1.901 2.110 1,671,083 +0.17(+8.76%)
Dec 29, 2023 2.090 2.110 1.905 1.940 1,900,559 -0.17(-8.06%)
Dec 28, 2023 2.090 2.180 2.080 2.110 1,199,812 +0.00(+0.00%)
Dec 27, 2023 2.150 2.160 2.040 2.110 674,944 -0.02(-0.94%)
Dec 26, 2023 2.160 2.250 2.110 2.130 640,626 +0.01(+0.47%)
Dec 22, 2023 2.040 2.190 2.030 2.120 802,494 +0.12(+6.00%)
Dec 21, 2023 2.040 2.100 1.970 2.000 724,213 +0.02(+1.01%)
Dec 20, 2023 2.100 2.100 1.965 1.980 1,001,347 -0.08(-3.88%)
Dec 19, 2023 2.020 2.160 1.970 2.060 2,138,135 +0.11(+5.64%)
Dec 18, 2023 1.930 2.030 1.830 1.950 1,840,990 +0.03(+1.56%)
Dec 15, 2023 2.050 2.119 1.895 1.920 8,771,253 -0.10(-4.95%)
Dec 14, 2023 2.150 2.330 2.000 2.020 3,425,070 -0.06(-2.88%)
Dec 13, 2023 1.970 2.100 1.835 2.080 2,522,198 +0.12(+6.12%)
Dec 12, 2023 1.960 1.960 1.820 1.960 1,103,678 +0.02(+1.03%)
Dec 11, 2023 1.890 1.960 1.820 1.940 1,264,024 +0.02(+1.04%)
Dec 08, 2023 1.900 2.025 1.840 1.920 878,347 -0.02(-1.03%)
Dec 07, 2023 1.880 1.960 1.810 1.940 776,393 +0.06(+3.19%)
Dec 06, 2023 1.980 1.995 1.840 1.880 1,026,782 -0.03(-1.57%)
Dec 05, 2023 1.880 1.940 1.810 1.910 805,051 +0.01(+0.53%)
Dec 04, 2023 1.920 2.125 1.875 1.900 1,292,507 -0.01(-0.52%)
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.