Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

10.83 -0.06 (-0.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 19, 2025	10.78	11.00	10.50	10.83	30,155	-0.05(-0.51%)
Aug 18, 2025	10.60	10.98	10.49	10.88	23,521	+0.30(+2.88%)
Aug 15, 2025	10.78	11.27	10.58	10.58	30,659	-0.18(-1.67%)
Aug 14, 2025	10.52	10.80	10.19	10.76	23,106	-0.07(-0.65%)
Aug 13, 2025	9.280	10.83	9.280	10.83	38,688	+0.26(+2.46%)
Aug 12, 2025	10.40	10.76	10.12	10.57	43,388	-0.01(-0.09%)
Aug 11, 2025	10.96	11.00	10.01	10.58	53,819	-0.40(-3.64%)
Aug 08, 2025	11.36	12.00	10.82	10.98	34,694	-0.34(-3.00%)
Aug 07, 2025	10.87	11.74	10.87	11.32	49,831	+0.24(+2.17%)
Aug 06, 2025	11.38	11.76	10.93	11.08	21,946	-0.35(-3.06%)
Aug 05, 2025	11.71	12.08	11.43	11.43	28,288	+0.06(+0.53%)
Aug 04, 2025	11.00	11.70	10.94	11.37	32,031	+0.35(+3.18%)
Aug 01, 2025	11.57	11.66	11.02	11.02	19,787	-0.79(-6.69%)
Jul 31, 2025	12.49	12.53	11.55	11.81	40,444	-0.63(-5.06%)
Jul 30, 2025	12.92	13.13	12.24	12.44	42,633	-0.43(-3.34%)
Jul 29, 2025	14.01	14.01	12.68	12.87	110,920	-0.86(-6.26%)
Jul 28, 2025	12.59	14.18	12.59	13.73	255,147	+1.31(+10.55%)
Jul 25, 2025	11.80	13.04	11.11	12.42	461,962	+2.01(+19.31%)
Jul 24, 2025	10.85	11.16	10.26	10.41	34,970	-0.58(-5.28%)
Jul 23, 2025	10.32	11.11	10.04	10.99	43,248	+0.71(+6.91%)
Jul 22, 2025	9.560	10.35	9.560	10.28	50,380	+0.79(+8.32%)
Jul 21, 2025	9.310	9.810	9.310	9.490	28,180	+0.25(+2.71%)
Jul 18, 2025	9.620	9.752	9.240	9.240	24,175	-0.28(-2.94%)
Jul 17, 2025	9.500	9.825	9.110	9.520	25,812	-0.01(-0.10%)
Jul 16, 2025	9.200	9.640	9.160	9.530	29,573	+0.43(+4.73%)
Jul 15, 2025	9.660	9.830	9.025	9.100	36,808	-0.57(-5.89%)
Jul 14, 2025	9.710	9.830	9.580	9.670	19,243	-0.08(-0.82%)
Jul 11, 2025	9.820	9.950	9.607	9.750	23,433	-0.02(-0.20%)
Jul 10, 2025	10.10	10.41	9.630	9.770	39,054	-0.44(-4.31%)
Jul 09, 2025	9.390	10.37	9.350	10.21	71,925	+0.88(+9.37%)
Jul 08, 2025	9.310	9.435	9.145	9.335	45,396	+0.19(+2.02%)
Jul 07, 2025	9.640	9.640	9.110	9.150	67,630	-0.54(-5.57%)
Jul 03, 2025	9.370	9.810	9.370	9.690	35,844	+0.26(+2.76%)
Jul 02, 2025	9.430	9.840	8.960	9.430	74,193	+0.00(+0.05%)
Jul 01, 2025	8.870	9.620	8.870	9.425	59,293	+0.59(+6.62%)
Jun 30, 2025	9.000	9.000	8.632	8.840	61,506	-0.10(-1.12%)
Jun 27, 2025	9.040	9.350	8.460	8.940	1,306,472	-0.18(-1.97%)
Jun 26, 2025	9.300	9.400	8.780	9.120	71,461	-0.17(-1.83%)
Jun 25, 2025	9.700	9.700	9.170	9.290	101,690	-0.30(-3.08%)
Jun 24, 2025	9.290	9.800	9.035	9.585	91,191	+0.60(+6.62%)
Jun 23, 2025	8.770	9.030	8.540	8.990	110,285	+0.30(+3.45%)
Jun 20, 2025	9.630	9.838	8.520	8.690	229,048	-0.89(-9.29%)
Jun 18, 2025	9.800	10.45	9.455	9.580	111,137	-0.12(-1.24%)
Jun 17, 2025	10.71	10.96	9.290	9.700	141,416	-0.47(-4.62%)
Jun 16, 2025	9.830	10.36	9.215	10.17	116,254	+0.43(+4.41%)
Jun 13, 2025	9.400	10.29	9.160	9.740	76,732	+0.00(+0.00%)
Jun 12, 2025	9.210	10.04	8.960	9.740	145,678	+0.33(+3.51%)
Jun 11, 2025	10.52	10.83	9.160	9.410	187,196	-1.39(-12.87%)
Jun 10, 2025	12.45	12.73	9.812	10.80	345,896	-1.67(-13.39%)
Jun 09, 2025	13.02	13.63	11.75	12.47	197,278	-0.29(-2.27%)
Jun 06, 2025	11.42	13.73	10.87	12.76	383,856	+1.30(+11.34%)
Jun 05, 2025	13.62	13.63	9.670	11.46	786,605	-2.01(-14.92%)
Jun 04, 2025	8.010	13.80	7.780	13.47	1,687,200	+5.48(+68.59%)
Jun 03, 2025	8.200	8.445	7.820	7.990	116,058	-0.23(-2.80%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices