Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.4157 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2025 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 06, 2025 0.4210 0.4555 0.4070 0.4157 576,445 -0.02(-4.33%)
May 05, 2025 0.4564 0.4695 0.4271 0.4345 267,681 -0.03(-5.79%)
May 02, 2025 0.4700 0.4850 0.4549 0.4612 491,707 -0.01(-1.87%)
May 01, 2025 0.4900 0.5100 0.4440 0.4700 650,683 -0.01(-1.09%)
Apr 30, 2025 0.4300 0.4773 0.4131 0.4752 1,021,688 +0.04(+9.97%)
Apr 29, 2025 0.4325 0.4641 0.4220 0.4321 450,466 -0.01(-2.02%)
Apr 28, 2025 0.4460 0.4691 0.4276 0.4410 596,309 -0.01(-2.04%)
Apr 25, 2025 0.4600 0.4780 0.4217 0.4502 612,639 -0.02(-3.60%)
Apr 24, 2025 0.4828 0.4900 0.4592 0.4670 499,738 -0.01(-2.30%)
Apr 23, 2025 0.4890 0.4890 0.4550 0.4780 657,300 +0.02(+3.91%)
Apr 22, 2025 0.4600 0.4747 0.4300 0.4600 476,460 +0.02(+5.09%)
Apr 21, 2025 0.4332 0.4799 0.4268 0.4377 690,000 +0.00(+0.95%)
Apr 17, 2025 0.4300 0.4670 0.4289 0.4336 1,131,801 -0.01(-1.23%)
Apr 16, 2025 0.4393 0.4599 0.4290 0.4390 682,861 -0.02(-4.32%)
Apr 15, 2025 0.4491 0.5139 0.4252 0.4588 978,846 +0.01(+3.19%)
Apr 14, 2025 0.4385 0.4533 0.4361 0.4446 452,366 +0.01(+1.39%)
Apr 11, 2025 0.4177 0.4398 0.3931 0.4385 976,510 +0.02(+5.69%)
Apr 10, 2025 0.4250 0.4490 0.4000 0.4149 451,384 -0.03(-6.00%)
Apr 09, 2025 0.4076 0.4516 0.4076 0.4414 836,578 +0.03(+6.85%)
Apr 08, 2025 0.4510 0.4844 0.4011 0.4131 592,051 -0.03(-7.50%)
Apr 07, 2025 0.4394 0.4729 0.4095 0.4466 764,442 -0.03(-5.90%)
Apr 04, 2025 0.4592 0.4966 0.4400 0.4746 723,932 +0.01(+2.06%)
Apr 03, 2025 0.4910 0.5007 0.4610 0.4650 883,350 -0.04(-8.37%)
Apr 02, 2025 0.4800 0.5089 0.4810 0.5075 592,774 +0.02(+4.79%)
Apr 01, 2025 0.5200 0.5460 0.4820 0.4843 662,523 -0.05(-9.98%)
Mar 31, 2025 0.5600 0.5680 0.5150 0.5380 869,757 -0.00(-0.59%)
Mar 28, 2025 0.5905 0.6200 0.5365 0.5412 615,131 -0.05(-8.83%)
Mar 27, 2025 0.5700 0.6339 0.5675 0.5936 793,535 +0.04(+6.42%)
Mar 26, 2025 0.5500 0.5959 0.5400 0.5578 703,375 +0.03(+6.21%)
Mar 25, 2025 0.5570 0.5645 0.5250 0.5252 489,727 -0.03(-6.08%)
Mar 24, 2025 0.5800 0.5952 0.5450 0.5592 482,860 -0.02(-3.34%)
Mar 21, 2025 0.5300 0.5879 0.5211 0.5785 1,287,157 +0.05(+8.48%)
Mar 20, 2025 0.5976 0.6200 0.5333 0.5333 839,478 -0.05(-8.34%)
Mar 19, 2025 0.5400 0.6340 0.5155 0.5818 2,329,554 +0.10(+20.28%)
Mar 18, 2025 0.5100 0.5530 0.4810 0.4837 1,211,024 -0.03(-6.46%)
Mar 17, 2025 0.5900 0.5900 0.5100 0.5171 1,182,212 -0.07(-11.67%)
Mar 14, 2025 0.6014 0.6202 0.5852 0.5854 1,017,265 -0.02(-3.45%)
Mar 13, 2025 0.6758 0.6758 0.5758 0.6063 603,639 -0.07(-9.71%)
Mar 12, 2025 0.6800 0.6969 0.6207 0.6715 599,605 +0.01(+0.87%)
Mar 11, 2025 0.7000 0.7200 0.6600 0.6657 482,514 -0.02(-2.29%)
Mar 10, 2025 0.7285 0.7285 0.6741 0.6813 489,845 -0.06(-8.33%)
Mar 07, 2025 0.7364 0.7809 0.7000 0.7432 922,983 +0.02(+2.31%)
Mar 06, 2025 0.6914 0.7398 0.6652 0.7264 908,276 +0.03(+3.77%)
Mar 05, 2025 0.7162 0.7210 0.6900 0.7000 622,318 -0.00(-0.51%)
Mar 04, 2025 0.6600 0.7092 0.6300 0.7036 1,233,148 +0.04(+6.38%)
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 Of Service.