S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Lyell Immunopharma Inc (LYEL)
Lyell Immunopharma Inc (LYEL) Historical

LYEL Lyell Immunopharma Inc

2.43

-0.05 (-2.02%)

Jun 07 2024 - Closed

Delayed by 15 minutes

LYEL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	2.43	-0.05	-2.02%	2.44	2.505	2.41	265,485
Jun 06 2024	2.48	-0.20	-7.46%	2.66	2.67	2.46	267,037
Jun 05 2024	2.68	0.19	7.63%	2.49	2.695	2.45	589,810
Jun 04 2024	2.49	-0.15	-5.68%	2.61	2.66	2.44	561,534
Jun 03 2024	2.64	-0.13	-4.69%	2.76	2.80	2.61	624,169
May 31 2024	2.77	0.11	4.14%	2.66	2.77	2.655	649,281
May 30 2024	2.66	0.10	3.91%	2.61	2.71	2.56	502,464
May 29 2024	2.56	-0.19	-6.91%	2.69	2.705	2.515	598,718
May 28 2024	2.75	-0.02	-0.72%	2.85	2.85	2.70	216,840
May 24 2024	2.77	0.06	2.21%	2.73	2.785	2.68	586,526
May 23 2024	2.71	-0.05	-1.81%	2.76	2.78	2.66	814,066
May 22 2024	2.76	0.15	5.75%	2.57	2.82	2.56	894,069
May 21 2024	2.61	-0.06	-2.25%	2.62	2.73	2.605	790,993
May 20 2024	2.67	-0.07	-2.55%	2.61	2.72	2.51	889,802
May 17 2024	2.74	-0.04	-1.44%	2.78	2.875	2.70	1,060,719
May 16 2024	2.78	0.17	6.51%	2.61	2.80	2.55	648,056
May 15 2024	2.61	0.07	2.76%	2.63	2.72	2.50	493,040
May 14 2024	2.54	0.14	5.83%	2.49	2.60	2.415	435,038
May 13 2024	2.40	-0.06	-2.44%	2.46	2.52	2.395	591,478
May 10 2024	2.46	-0.22	-8.21%	2.56	2.715	2.445	651,252
May 09 2024	2.68	0.18	7.20%	2.52	2.70	2.495	1,031,052
May 08 2024	2.50	-0.05	-1.96%	2.55	2.58	2.47	839,779
May 07 2024	2.55	0.01	0.39%	2.46	2.55	2.42	926,958
May 06 2024	2.54	0.18	7.63%	2.34	2.54	2.34	834,537
May 03 2024	2.36	-0.04	-1.67%	2.44	2.66	2.35	446,610
May 02 2024	2.40	0.07	3.00%	2.38	2.44	2.315	799,681
May 01 2024	2.33	0.16	7.37%	2.18	2.38	2.14	825,231
Apr 30 2024	2.17	-0.08	-3.56%	2.23	2.255	2.16	559,980
Apr 29 2024	2.25	0.08	3.69%	2.19	2.275	2.19	414,247
Apr 26 2024	2.17	-0.03	-1.36%	2.19	2.21	2.11	352,182
Apr 25 2024	2.20	-0.10	-4.35%	2.30	2.5292	2.15	540,834
Apr 24 2024	2.30	-0.14	-5.74%	2.42	2.48	2.29	775,286
Apr 23 2024	2.44	0.03	1.24%	2.33	2.55	2.33	687,131
Apr 22 2024	2.41	0.18	8.07%	2.23	2.42	2.1912	958,738
Apr 19 2024	2.23	-0.10	-4.29%	2.31	2.38	2.15	1,080,193
Apr 18 2024	2.33	-0.05	-2.10%	2.33	2.415	2.26	906,620
Apr 17 2024	2.38	-0.03	-1.24%	2.40	2.49	2.35	1,031,646
Apr 16 2024	2.41	0.01	0.42%	2.33	2.50	2.27	1,335,384
Apr 15 2024	2.40	-0.61	-20.27%	2.84	2.89	2.355	1,989,865
Apr 12 2024	3.01	0.35	13.16%	2.98	3.145	2.82	2,588,558
Apr 11 2024	2.66	0.21	8.57%	2.46	2.68	2.45	903,554
Apr 10 2024	2.45	-0.07	-2.78%	2.48	2.48	2.32	1,176,245
Apr 09 2024	2.52	0.33	15.07%	2.23	2.625	2.19	1,404,677
Apr 08 2024	2.19	0.09	4.53%	2.12	2.22	2.06	496,174
Apr 05 2024	2.095	0.01	0.24%	2.07	2.14	2.01	359,209
Apr 04 2024	2.09	0.03	1.46%	2.07	2.21	2.06	620,268
Apr 03 2024	2.06	-0.02	-0.96%	2.04	2.10	2.015	488,113
Apr 02 2024	2.08	-0.10	-4.59%	2.14	2.14	2.04	526,552
Apr 01 2024	2.18	-0.05	-2.24%	2.27	2.28	2.07	1,005,349
Mar 28 2024	2.23	0.19	9.31%	2.04	2.26	2.015	1,177,446
Mar 27 2024	2.04	0.10	5.15%	1.98	2.05	1.93	605,951
Mar 26 2024	1.94	0.02	1.04%	1.93	1.99	1.90	466,063
Mar 25 2024	1.92	0.00	0.00%	1.90	1.955	1.90	512,000
Mar 22 2024	1.92	-0.12	-5.88%	2.02	2.03	1.91	477,074
Mar 21 2024	2.04	0.00	0.25%	2.01	2.10	1.95	911,590
Mar 20 2024	2.035	0.05	2.26%	1.92	2.08	1.91	837,082
Mar 19 2024	1.99	-0.09	-4.33%	2.07	2.145	1.84	2,139,219
Mar 18 2024	2.08	-0.08	-3.70%	2.18	2.19	2.05	592,979
Mar 15 2024	2.16	-0.05	-2.26%	2.27	2.32	2.14	1,538,287
Mar 14 2024	2.21	-0.14	-5.96%	2.34	2.34	2.20	1,031,565
Mar 13 2024	2.35	0.17	7.80%	2.24	2.42	2.16	947,732
Mar 12 2024	2.18	-0.15	-6.44%	2.33	2.34	2.18	773,771
Mar 11 2024	2.33	-0.18	-7.17%	2.52	2.575	2.31	750,231

Lyell Immunopharma

Mimasu Semiconductor Ind... (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions