Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lyell Immunopharma Inc (NQ: LYEL )

2.740 -0.040 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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 +0.08(+3.45%)
May 01, 2024 2.180 2.380 2.140 2.320 825,231 +0.15(+6.91%)
Apr 30, 2024 2.230 2.255 2.160 2.170 560,099 -0.08(-3.56%)
Apr 29, 2024 2.190 2.275 2.190 2.250 414,247 +0.08(+3.69%)
Apr 26, 2024 2.190 2.210 2.110 2.170 352,183 -0.03(-1.36%)
Apr 25, 2024 2.300 2.529 2.150 2.200 540,834 -0.10(-4.35%)
Apr 24, 2024 2.420 2.480 2.290 2.300 775,286 -0.14(-5.74%)
Apr 23, 2024 2.360 2.550 2.360 2.440 687,131 +0.03(+1.24%)
Apr 22, 2024 2.200 2.420 2.191 2.410 958,755 +0.18(+8.07%)
Apr 19, 2024 2.310 2.380 2.150 2.230 1,080,193 -0.10(-4.29%)
Apr 18, 2024 2.330 2.415 2.260 2.330 906,620 -0.05(-2.10%)
Apr 17, 2024 2.400 2.490 2.350 2.380 1,031,646 -0.03(-1.24%)
Apr 16, 2024 2.330 2.500 2.270 2.410 1,335,409 +0.01(+0.42%)
Apr 15, 2024 2.840 2.890 2.355 2.400 1,989,871 -0.61(-20.27%)
Apr 12, 2024 2.970 3.145 2.820 3.010 2,589,712 +0.35(+13.16%)
Apr 11, 2024 2.460 2.680 2.450 2.660 903,554 +0.21(+8.57%)
Apr 10, 2024 2.480 2.480 2.320 2.450 1,176,245 -0.07(-2.78%)
Apr 09, 2024 2.230 2.625 2.190 2.520 1,404,695 +0.33(+15.07%)
Apr 08, 2024 2.120 2.220 2.060 2.190 496,174 +0.10(+4.78%)
Apr 05, 2024 2.070 2.140 2.010 2.090 359,209 +0.00(+0.00%)
Apr 04, 2024 2.070 2.210 2.060 2.090 620,268 +0.03(+1.46%)
Apr 03, 2024 2.040 2.100 2.015 2.060 488,113 -0.02(-0.96%)
Apr 02, 2024 2.140 2.140 2.040 2.080 526,552 -0.10(-4.59%)
Apr 01, 2024 2.270 2.280 2.070 2.180 1,005,349 -0.05(-2.24%)
Mar 28, 2024 2.040 2.260 2.185 2.230 1,177,476 +0.19(+9.31%)
Mar 27, 2024 1.980 2.050 1.930 2.040 605,970 +0.10(+5.15%)
Mar 26, 2024 1.930 1.990 1.900 1.940 466,063 +0.02(+1.04%)
Mar 25, 2024 1.900 1.955 1.900 1.920 512,000 +0.00(+0.00%)
Mar 22, 2024 2.020 2.030 1.910 1.920 477,100 -0.12(-5.88%)
Mar 21, 2024 2.010 2.100 1.950 2.040 911,590 +0.00(+0.25%)
Mar 20, 2024 1.920 2.080 1.910 2.035 837,082 +0.05(+2.26%)
Mar 19, 2024 2.070 2.145 1.840 1.990 2,139,219 -0.09(-4.33%)
Mar 18, 2024 2.180 2.190 2.050 2.080 592,979 -0.08(-3.70%)
Mar 15, 2024 2.270 2.320 2.140 2.160 1,538,287 -0.05(-2.26%)
Mar 14, 2024 2.340 2.340 2.200 2.210 1,031,565 -0.14(-5.96%)
Mar 13, 2024 2.240 2.420 2.160 2.350 947,732 +0.17(+7.80%)
Mar 12, 2024 2.330 2.340 2.180 2.180 773,771 -0.15(-6.44%)
Mar 11, 2024 2.520 2.575 2.310 2.330 750,231 -0.18(-7.17%)
Mar 08, 2024 2.590 2.660 2.425 2.510 676,015 -0.01(-0.40%)
Mar 07, 2024 2.660 2.685 2.510 2.520 738,925 -0.12(-4.55%)
Mar 06, 2024 2.540 2.650 2.480 2.640 632,005 +0.13(+5.18%)
Mar 05, 2024 2.560 2.710 2.470 2.510 700,319 -0.10(-3.65%)
Mar 04, 2024 3.110 3.256 2.520 2.605 850,655 -0.46(-15.15%)
Mar 01, 2024 2.950 3.215 2.940 3.070 1,068,390 +0.15(+5.14%)
Feb 29, 2024 2.740 3.050 2.650 2.920 1,025,491 +0.08(+2.82%)
Feb 28, 2024 2.870 2.935 2.750 2.840 1,037,095 -0.01(-0.35%)
Feb 27, 2024 2.720 2.850 2.575 2.850 937,366 +0.23(+8.78%)
Feb 26, 2024 2.410 2.630 2.360 2.620 1,283,536 +0.23(+9.62%)
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%)
Dec 01, 2023 1.730 1.920 1.690 1.910 1,287,610 +0.18(+10.40%)
Nov 30, 2023 1.670 1.740 1.660 1.730 942,158 +0.06(+3.59%)
Nov 29, 2023 1.640 1.825 1.640 1.670 866,119 +0.03(+1.83%)
Nov 28, 2023 1.610 1.695 1.560 1.640 661,357 +0.07(+4.46%)
Nov 27, 2023 1.700 1.710 1.525 1.570 1,279,544 -0.11(-6.55%)
Nov 24, 2023 1.680 1.880 1.640 1.680 983,237 -0.05(-2.89%)
Nov 22, 2023 1.810 1.929 1.720 1.730 765,851 -0.03(-1.98%)
Nov 21, 2023 1.890 2.230 1.740 1.765 1,009,663 -0.18(-9.02%)
Nov 20, 2023 1.910 2.155 1.860 1.940 842,862 +0.00(+0.00%)
Nov 17, 2023 1.890 2.030 1.860 1.940 924,345 +0.07(+3.74%)
Nov 16, 2023 2.020 2.020 1.845 1.870 1,049,085 -0.18(-8.78%)
Nov 15, 2023 1.900 2.165 1.820 2.050 1,455,819 +0.15(+7.89%)
Nov 14, 2023 1.620 1.980 1.570 1.900 2,215,430 +0.35(+22.58%)
Nov 13, 2023 1.660 1.665 1.540 1.550 907,783 -0.10(-6.34%)
Nov 10, 2023 2.160 2.160 1.590 1.655 1,478,484 -0.53(-24.43%)
Nov 09, 2023 2.350 2.420 2.040 2.190 1,845,301 -0.16(-6.81%)
Nov 08, 2023 2.230 2.450 2.175 2.350 1,631,167 +0.10(+4.44%)
Nov 07, 2023 2.200 2.270 2.140 2.250 1,039,789 +0.05(+2.27%)
Nov 06, 2023 2.140 2.264 2.100 2.200 1,406,438 +0.06(+2.80%)
Nov 03, 2023 2.030 2.160 1.985 2.140 1,170,070 +0.14(+7.00%)
Nov 02, 2023 1.720 2.020 1.600 2.000 1,473,582 +0.33(+19.76%)
Nov 01, 2023 1.660 1.670 1.520 1.670 698,023 +0.01(+0.91%)
Oct 31, 2023 1.720 1.720 1.605 1.655 491,685 -0.14(-7.54%)
Oct 30, 2023 1.610 1.830 1.570 1.790 567,597 +0.22(+14.01%)
Oct 27, 2023 1.650 1.650 1.565 1.570 748,897 -0.06(-3.68%)
Oct 26, 2023 1.580 1.660 1.530 1.630 565,897 +0.07(+4.49%)
Oct 25, 2023 1.620 1.640 1.555 1.560 574,862 -0.06(-3.70%)
Oct 24, 2023 1.560 1.645 1.560 1.620 529,720 +0.06(+3.85%)
Oct 23, 2023 1.520 1.625 1.500 1.560 1,061,730 +0.01(+0.65%)
Oct 20, 2023 1.590 1.630 1.505 1.550 1,084,071 -0.03(-1.90%)
Oct 19, 2023 1.600 1.640 1.550 1.580 608,827 +0.00(+0.00%)
Oct 18, 2023 1.550 1.610 1.510 1.580 662,697 +0.00(+0.00%)
Oct 17, 2023 1.600 1.670 1.580 1.580 627,035 -0.03(-1.86%)
Oct 16, 2023 1.640 1.670 1.550 1.610 603,670 -0.03(-1.83%)
Oct 13, 2023 1.570 1.680 1.530 1.640 708,124 +0.08(+5.13%)
Oct 12, 2023 1.580 1.580 1.490 1.560 1,170,124 -0.01(-0.64%)
Oct 11, 2023 1.520 1.620 1.520 1.570 576,764 +0.05(+3.29%)
Oct 10, 2023 1.390 1.560 1.326 1.520 549,221 +0.13(+9.35%)
Oct 09, 2023 1.390 1.400 1.320 1.390 615,923 -0.04(-2.80%)
Oct 06, 2023 1.470 1.640 1.360 1.430 505,573 -0.06(-4.03%)
Oct 05, 2023 1.380 1.510 1.360 1.490 828,058 +0.10(+7.19%)
Oct 04, 2023 1.420 1.425 1.330 1.390 719,367 -0.05(-3.47%)
Oct 03, 2023 1.430 1.590 1.350 1.440 651,273 +0.01(+0.70%)
Oct 02, 2023 1.460 1.480 1.380 1.430 869,245 -0.04(-2.72%)
Sep 29, 2023 1.600 1.625 1.440 1.470 940,419 -0.10(-6.37%)
Sep 28, 2023 1.550 1.600 1.490 1.570 496,305 -0.01(-0.63%)
Sep 27, 2023 1.550 1.590 1.520 1.580 445,393 +0.04(+2.60%)
Sep 26, 2023 1.460 1.620 1.440 1.540 676,426 +0.09(+6.21%)
Sep 25, 2023 1.450 1.480 1.440 1.450 406,907 -0.01(-0.68%)
Sep 22, 2023 1.480 1.520 1.430 1.460 539,585 -0.02(-1.35%)
Sep 21, 2023 1.430 1.490 1.390 1.480 625,583 +0.03(+2.07%)
Sep 20, 2023 1.580 1.580 1.440 1.450 708,654 -0.11(-7.05%)
Sep 19, 2023 1.610 1.650 1.500 1.560 1,085,423 -0.06(-3.70%)
Sep 18, 2023 1.690 1.690 1.580 1.620 960,194 -0.07(-4.14%)
Sep 15, 2023 1.760 1.780 1.660 1.690 2,377,842 -0.06(-3.15%)
Sep 14, 2023 1.800 1.800 1.735 1.745 532,738 +0.03(+1.75%)
Sep 13, 2023 1.900 1.920 1.710 1.715 343,405 -0.18(-9.74%)
Sep 12, 2023 1.950 2.010 1.890 1.900 565,351 -0.10(-5.00%)
Sep 11, 2023 1.900 2.050 1.820 2.000 2,693,391 +0.18(+9.89%)
Sep 08, 2023 1.980 2.010 1.810 1.820 420,475 -0.14(-7.14%)
Sep 07, 2023 2.130 2.130 1.950 1.960 660,755 -0.18(-8.41%)
Sep 06, 2023 2.190 2.230 2.130 2.140 371,923 -0.05(-2.28%)
Sep 05, 2023 2.290 2.420 2.190 2.190 682,658 -0.15(-6.41%)
Sep 01, 2023 2.380 2.510 2.330 2.340 970,973 -0.05(-2.09%)
Aug 31, 2023 2.350 2.465 2.310 2.390 1,462,762 +0.04(+1.70%)
Aug 30, 2023 2.290 2.370 2.250 2.350 488,658 +0.04(+1.73%)
Aug 29, 2023 2.200 2.330 2.180 2.310 543,128 +0.11(+5.00%)
Aug 28, 2023 2.200 2.270 2.060 2.200 585,691 -0.09(-3.93%)
Aug 25, 2023 2.250 2.350 2.220 2.290 496,104 +0.06(+2.69%)
Aug 24, 2023 2.260 2.265 2.100 2.230 424,594 +0.01(+0.45%)
Aug 23, 2023 2.200 2.305 2.200 2.220 342,058 +0.05(+2.30%)
Aug 22, 2023 2.220 2.280 2.090 2.170 338,796 -0.04(-1.81%)
Aug 21, 2023 2.280 2.280 2.135 2.210 439,925 -0.03(-1.34%)
Aug 18, 2023 2.200 2.290 2.180 2.240 583,533 +0.00(+0.00%)
Aug 17, 2023 2.270 2.285 2.190 2.240 723,210 -0.01(-0.44%)
Aug 16, 2023 2.280 2.370 2.250 2.250 575,931 -0.04(-1.75%)
Aug 15, 2023 2.180 2.340 2.160 2.290 559,937 +0.09(+4.09%)
Aug 14, 2023 2.300 2.435 2.180 2.200 876,913 -0.11(-4.76%)
Aug 11, 2023 2.280 2.370 2.260 2.310 713,266 +0.00(+0.00%)
Aug 10, 2023 2.400 2.400 2.280 2.310 555,192 -0.08(-3.35%)
Aug 09, 2023 2.400 2.450 2.320 2.390 765,587 -0.01(-0.42%)
Aug 08, 2023 2.320 2.465 2.280 2.400 616,108 +0.04(+1.91%)
Aug 07, 2023 2.670 2.670 2.350 2.355 438,253 -0.27(-10.46%)
Aug 04, 2023 2.690 2.725 2.610 2.630 479,435 -0.02(-0.75%)
Aug 03, 2023 2.630 2.690 2.545 2.650 872,393 +0.01(+0.38%)
Aug 02, 2023 2.720 2.727 2.550 2.640 820,657 -0.15(-5.38%)
Aug 01, 2023 2.890 2.890 2.740 2.790 610,628 -0.10(-3.46%)
Jul 31, 2023 2.950 2.950 2.820 2.890 473,616 -0.05(-1.70%)
Jul 28, 2023 2.890 2.950 2.850 2.940 465,677 +0.15(+5.38%)
Jul 27, 2023 3.160 3.160 2.770 2.790 634,186 -0.31(-10.00%)
Jul 26, 2023 2.980 3.130 2.950 3.100 837,001 +0.10(+3.33%)
Jul 25, 2023 3.000 3.080 2.960 3.000 522,558 -0.01(-0.33%)
Jul 24, 2023 3.220 3.240 3.010 3.010 590,118 -0.21(-6.52%)
Jul 21, 2023 3.130 3.259 3.050 3.220 969,216 +0.12(+3.87%)
Jul 20, 2023 3.360 3.360 2.980 3.100 749,321 -0.25(-7.46%)
Jul 19, 2023 3.130 3.410 3.130 3.350 1,093,754 +0.26(+8.41%)
Jul 18, 2023 3.010 3.200 3.010 3.090 951,124 +0.09(+3.00%)
Jul 17, 2023 2.930 3.105 2.870 3.000 1,269,018 +0.07(+2.39%)
Jul 14, 2023 3.120 3.130 2.815 2.930 558,841 -0.20(-6.39%)
Jul 13, 2023 3.100 3.210 3.075 3.130 453,360 +0.03(+0.97%)
Jul 12, 2023 3.160 3.190 2.960 3.100 456,840 +0.05(+1.64%)
Jul 11, 2023 3.140 3.140 2.985 3.050 417,111 -0.09(-2.87%)
Jul 10, 2023 2.890 3.228 2.890 3.140 841,025 +0.21(+7.17%)
Jul 07, 2023 2.860 2.985 2.850 2.930 373,891 +0.06(+2.27%)
Jul 06, 2023 3.000 3.000 2.770 2.865 750,894 -0.21(-6.98%)
Jul 05, 2023 3.080 3.150 3.035 3.080 799,556 -0.02(-0.65%)
Jul 03, 2023 3.150 3.230 3.035 3.100 258,547 -0.08(-2.52%)
Jun 30, 2023 3.180 3.260 3.100 3.180 866,501 +0.05(+1.60%)
Jun 29, 2023 3.180 3.250 3.080 3.130 781,307 -0.06(-1.88%)
Jun 28, 2023 3.250 3.270 3.110 3.190 640,685 -0.05(-1.54%)
Jun 27, 2023 3.240 3.360 3.110 3.240 695,629 +0.04(+1.25%)
Jun 26, 2023 3.230 3.260 3.045 3.200 1,023,419 -0.06(-1.84%)
Jun 23, 2023 3.260 3.330 3.095 3.260 2,355,185 -0.03(-0.91%)
Jun 22, 2023 3.140 3.300 3.010 3.290 890,407 +0.10(+3.13%)
Jun 21, 2023 3.000 3.210 2.870 3.190 1,928,380 +0.20(+6.69%)
Jun 20, 2023 3.180 3.185 2.760 2.990 2,072,346 -0.20(-6.27%)
Jun 16, 2023 3.970 3.970 3.135 3.190 6,541,866 -0.67(-17.36%)
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.