Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lyell Immunopharma Inc (NQ: LYEL )

1.560 +0.110 (+7.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 1.450 1.620 1.430 1.560 824,271 +0.11(+7.59%)
Aug 22, 2024 1.470 1.489 1.440 1.450 246,127 -0.01(-0.68%)
Aug 21, 2024 1.450 1.500 1.430 1.460 323,356 +0.01(+0.69%)
Aug 20, 2024 1.440 1.485 1.391 1.450 579,932 -0.01(-0.68%)
Aug 19, 2024 1.210 1.470 1.210 1.460 828,464 +0.24(+19.67%)
Aug 16, 2024 1.260 1.295 1.210 1.220 898,288 -0.03(-2.79%)
Aug 15, 2024 1.240 1.300 1.213 1.255 453,713 +0.05(+4.58%)
Aug 14, 2024 1.380 1.385 1.195 1.200 590,713 -0.17(-12.41%)
Aug 13, 2024 1.360 1.400 1.340 1.370 458,168 +0.01(+0.74%)
Aug 12, 2024 1.390 1.460 1.350 1.360 1,038,926 -0.17(-11.11%)
Aug 09, 2024 1.520 1.590 1.440 1.530 607,264 +0.03(+2.00%)
Aug 08, 2024 1.400 1.510 1.400 1.500 431,810 +0.09(+6.38%)
Aug 07, 2024 1.500 1.500 1.350 1.410 1,111,355 -0.07(-4.73%)
Aug 06, 2024 1.420 1.500 1.365 1.480 550,178 +0.06(+4.23%)
Aug 05, 2024 1.330 1.510 1.300 1.420 797,788 -0.07(-4.70%)
Aug 02, 2024 1.390 1.520 1.380 1.490 738,037 -0.01(-0.67%)
Aug 01, 2024 1.620 1.630 1.450 1.500 879,914 -0.11(-6.83%)
Jul 31, 2024 1.580 1.695 1.515 1.610 680,160 +0.03(+1.90%)
Jul 30, 2024 1.590 1.720 1.550 1.580 305,646 +0.02(+1.28%)
Jul 29, 2024 1.610 1.690 1.550 1.560 542,287 -0.08(-4.88%)
Jul 26, 2024 1.690 1.720 1.610 1.640 372,722 +0.01(+0.61%)
Jul 25, 2024 1.590 1.745 1.570 1.630 566,494 +0.02(+1.24%)
Jul 24, 2024 1.680 1.715 1.600 1.610 499,625 -0.08(-4.73%)
Jul 23, 2024 1.600 1.700 1.580 1.690 554,312 +0.06(+3.68%)
Jul 22, 2024 1.560 1.630 1.515 1.630 481,553 +0.07(+4.49%)
Jul 19, 2024 1.650 1.675 1.535 1.560 532,853 -0.07(-4.29%)
Jul 18, 2024 1.730 1.790 1.630 1.630 676,990 -0.13(-7.39%)
Jul 17, 2024 1.840 1.920 1.725 1.760 652,517 -0.12(-6.38%)
Jul 16, 2024 1.760 1.920 1.730 1.880 1,718,676 +0.16(+9.30%)
Jul 15, 2024 1.730 1.760 1.680 1.720 564,894 +0.01(+0.58%)
Jul 12, 2024 1.750 1.765 1.650 1.710 498,583 +0.01(+0.59%)
Jul 11, 2024 1.580 1.740 1.580 1.700 722,835 +0.12(+7.59%)
Jul 10, 2024 1.620 1.655 1.565 1.580 441,346 -0.02(-1.25%)
Jul 09, 2024 1.610 1.720 1.560 1.600 435,321 -0.02(-1.23%)
Jul 08, 2024 1.460 1.620 1.440 1.620 818,851 +0.17(+11.72%)
Jul 05, 2024 1.490 1.520 1.410 1.450 661,471 -0.06(-3.97%)
Jul 03, 2024 1.480 1.530 1.405 1.510 875,816 +0.00(+0.00%)
Jul 02, 2024 1.600 1.600 1.420 1.510 935,752 -0.07(-4.43%)
Jul 01, 2024 1.430 1.590 1.400 1.580 1,355,608 +0.13(+8.97%)
Jun 28, 2024 1.410 1.460 1.280 1.450 3,470,284 +0.07(+5.07%)
Jun 27, 2024 1.310 1.400 1.180 1.380 3,328,288 +0.07(+5.75%)
Jun 26, 2024 1.690 1.700 1.250 1.305 11,872,065 -0.74(-36.03%)
Jun 25, 2024 2.110 2.170 2.035 2.040 436,203 -0.08(-3.77%)
Jun 24, 2024 2.060 2.271 2.060 2.120 419,176 +0.07(+3.41%)
Jun 21, 2024 2.140 2.140 2.030 2.050 1,953,795 -0.03(-1.44%)
Jun 20, 2024 2.070 2.155 2.050 2.080 384,692 -0.02(-0.95%)
Jun 18, 2024 2.170 2.235 2.085 2.100 393,335 -0.07(-3.23%)
Jun 17, 2024 2.330 2.350 2.120 2.170 621,128 -0.19(-8.05%)
Jun 14, 2024 2.530 2.560 2.335 2.360 499,493 -0.23(-8.88%)
Jun 13, 2024 2.550 2.665 2.500 2.590 3,730,825 +0.03(+1.17%)
Jun 12, 2024 2.610 2.675 2.460 2.560 562,806 +0.05(+1.99%)
Jun 11, 2024 2.330 2.510 2.295 2.510 433,447 +0.15(+6.36%)
Jun 10, 2024 2.370 2.390 2.250 2.360 466,625 -0.07(-2.88%)
Jun 07, 2024 2.440 2.505 2.410 2.430 265,487 -0.05(-2.02%)
Jun 06, 2024 2.660 2.670 2.460 2.480 267,037 -0.20(-7.46%)
Jun 05, 2024 2.490 2.695 2.450 2.680 589,810 +0.19(+7.63%)
Jun 04, 2024 2.610 2.660 2.440 2.490 561,534 -0.15(-5.68%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.