Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Lyell Immunopharma, Inc. - Common Stock (LYEL)

14.86
-0.14 (-0.93%)
NASDAQ · Last Trade: Nov 6th, 6:43 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lyell Immunopharma, Inc. - Common Stock (LYEL)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202615.7516.0814.7514.86250,69214.86
11/05/202615.0516.2013.6915.00658,36215.00
11/04/202612.0916.7312.0915.431,100,60915.43
11/03/202610.9211.6310.5810.7778,05510.77
11/02/202611.0411.4010.5610.88104,06410.88
10/30/202611.2611.4310.7911.04113,25911.04
10/29/202611.0011.6211.0011.30149,21811.30
10/28/202610.0111.039.8410.93156,80810.93
10/27/20269.3410.149.2610.12127,90710.12
10/26/20269.359.429.079.3185,2179.31
10/23/20269.339.459.059.39101,6389.39
10/22/20269.409.699.279.3893,1629.38
10/21/20269.6510.129.299.41118,3199.41
10/20/20268.7410.018.569.70158,6169.70
10/19/20268.009.057.928.80212,9168.80
10/16/20268.248.447.928.12194,9648.12
10/15/20268.008.447.768.19324,9898.19
10/14/20267.428.297.207.99402,2397.99
10/13/20268.278.277.397.51187,1797.51
10/12/20268.638.698.238.27100,3978.27
10/09/20268.729.108.628.71106,8128.71
10/08/20268.498.858.218.79194,7188.79
10/07/20268.488.958.388.56184,6728.56
10/06/20269.139.138.598.61125,0408.61
10/05/20269.279.318.669.07129,4519.07
10/02/20269.559.569.219.26111,3919.26
10/01/20269.809.979.369.41115,2499.41
9/30/20269.6110.009.439.79153,9359.79
9/29/20269.749.749.459.63140,8189.63
9/28/20269.809.969.609.74129,0169.74
9/25/202610.1610.169.819.85108,9019.85
9/24/202610.4110.7610.0610.12164,50610.12
9/23/202611.0511.0510.3210.53161,50210.53
9/22/202611.0911.2210.9511.15211,51411.15
9/21/202611.0211.1810.6010.93142,61910.93
9/18/202610.7511.0410.5311.01401,13511.01
9/17/202611.0111.0610.6010.80132,99710.80
9/16/202610.9010.9810.4610.78154,69910.78
9/15/202611.2911.2910.5510.91184,14710.91
9/14/202611.9712.3811.2411.33104,41311.33
9/11/202612.4113.0011.7011.96152,20511.96
9/10/202612.7012.7112.0412.20111,12212.20
9/09/202613.5213.8212.7112.88101,56512.88
9/08/202614.1214.1313.3713.5383,00113.53
9/04/202614.2914.6813.9214.3754,06514.37
9/03/202615.0715.1414.1914.3279,05314.32
9/02/202614.4914.9714.2514.9656,85914.96
9/01/202614.1414.8414.0014.5367,01414.53
8/31/202614.5114.7114.1414.3262,77114.32
8/28/202614.5614.7814.0614.5378,12214.53
8/27/202614.6715.0214.3314.6188,37714.61
8/26/202615.3415.4114.6114.8087,77814.80
8/25/202615.0215.6814.9215.49102,99815.49
8/24/202615.3015.4914.4614.7473,23814.74
8/21/202615.5416.1615.2015.53104,91515.53
8/20/202615.5916.0214.5315.35207,63215.35
8/19/202616.0217.1515.6615.76171,04615.76
8/18/202613.5415.8113.4615.79310,89915.79
8/17/202613.8613.9313.3913.55132,56413.55
8/14/202613.7714.0213.4213.95106,07013.95
8/13/202614.2014.4113.7013.7489,10113.74
8/12/202614.7715.0114.0714.1798,14614.17
8/11/202614.3315.5214.3214.88134,51814.88
8/10/202614.5015.0714.0914.33203,10614.33
8/07/202614.0015.0913.9514.71111,16814.71