Skip to main content
Lyell Immunopharma, Inc. (LYEL)
NASDAQ: LYEL · Real-Time Price · USD
1.520
+0.170 (12.59%)
At close: Sep 26, 2024, 4:00 PM
1.500
-0.020 (-1.32%)
After-hours: Sep 26, 2024, 4:27 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20241.411.561.341.521.5212.59%936,162
Sep 25, 20241.461.481.351.351.35-7.53%925,676
Sep 24, 20241.451.521.391.461.462.10%1,301,163
Sep 23, 20241.501.561.431.431.43-5.30%1,357,947
Sep 20, 20241.541.601.471.511.51-3.21%2,450,801
Sep 19, 20241.421.601.401.561.5615.56%1,498,079
Sep 18, 20241.391.431.311.351.35-2.88%1,408,237
Sep 17, 20241.281.411.211.391.3912.10%769,219
Sep 16, 20241.221.281.181.241.240.81%508,952
Sep 13, 20241.201.231.161.231.236.96%418,512
Sep 12, 20241.171.191.111.151.15-431,693
Sep 11, 20241.151.191.101.151.15-517,775
Sep 10, 20241.141.161.091.151.151.77%602,636
Sep 9, 20241.181.181.121.131.13-3.42%486,935
Sep 6, 20241.251.271.151.171.17-8.59%444,167
Sep 5, 20241.391.391.281.281.28-7.25%360,646
Sep 4, 20241.391.431.341.381.38-1.43%256,658
Sep 3, 20241.461.511.371.401.40-3.45%556,402
Aug 30, 20241.451.501.421.451.45-0.68%1,025,531
Aug 29, 20241.481.531.441.461.460.69%479,704
Aug 28, 20241.451.521.421.451.45-0.68%266,557
Aug 27, 20241.551.561.421.461.46-8.18%528,770
Aug 26, 20241.571.611.491.591.591.92%710,908
Aug 23, 20241.451.621.431.561.567.59%824,271
Aug 22, 20241.471.491.441.451.45-0.68%246,127
Aug 21, 20241.451.501.431.461.460.69%323,356
Aug 20, 20241.441.491.391.451.45-0.68%579,932
Aug 19, 20241.211.471.211.461.4619.67%828,464
Aug 16, 20241.261.301.211.221.22-2.79%898,288
Aug 15, 20241.241.301.211.261.264.58%453,715
Aug 14, 20241.381.391.201.201.20-12.41%590,713
Aug 13, 20241.361.401.341.371.370.74%458,168
Aug 12, 20241.391.461.351.361.36-11.11%1,038,926
Aug 9, 20241.521.591.441.531.532.00%607,264
Aug 8, 20241.401.511.401.501.506.38%431,810
Aug 7, 20241.501.501.351.411.41-4.73%1,111,355
Aug 6, 20241.421.501.371.481.484.23%550,178
Aug 5, 20241.331.511.301.421.42-4.70%797,838
Aug 2, 20241.391.521.381.491.49-0.67%738,037
Aug 1, 20241.621.631.451.501.50-6.83%879,914
Jul 31, 20241.581.701.521.611.611.90%680,160
Jul 30, 20241.591.721.551.581.581.28%305,646
Jul 29, 20241.611.691.551.561.56-4.88%542,287
Jul 26, 20241.691.721.611.641.640.61%372,722
Jul 25, 20241.591.751.571.631.631.24%564,876
Jul 24, 20241.681.721.601.611.61-4.73%499,625
Jul 23, 20241.601.701.581.691.693.68%554,312
Jul 22, 20241.561.631.521.631.634.49%481,553
Jul 19, 20241.651.681.541.561.56-4.29%532,853
Jul 18, 20241.731.791.631.631.63-7.39%676,990
Jul 17, 20241.841.921.731.761.76-6.38%652,517
Jul 16, 20241.761.921.731.881.889.30%1,718,676
Jul 15, 20241.731.761.681.721.720.58%564,894
Jul 12, 20241.751.771.651.711.710.59%498,583
Jul 11, 20241.581.741.581.701.707.59%722,880
Jul 10, 20241.621.661.571.581.58-1.25%441,346
Jul 9, 20241.611.721.561.601.60-1.23%435,321
Jul 8, 20241.461.621.441.621.6211.72%818,851
Jul 5, 20241.491.521.411.451.45-3.97%661,471
Jul 3, 20241.481.531.411.511.51-875,816
Jul 2, 20241.601.601.421.511.51-4.43%935,752
Jul 1, 20241.431.591.401.581.588.97%1,355,705
Jun 28, 20241.411.461.281.451.455.07%3,470,283
Jun 27, 20241.311.401.181.381.385.75%3,329,308
Jun 26, 20241.691.701.251.311.31-36.03%11,875,461
Jun 25, 20242.112.172.042.042.04-3.77%436,203
Jun 24, 20242.062.272.062.122.123.41%419,176
Jun 21, 20242.142.142.032.052.05-1.44%1,953,795
Jun 20, 20242.072.162.052.082.08-0.95%384,692
Jun 18, 20242.172.242.092.102.10-3.23%393,335
Jun 17, 20242.332.352.122.172.17-8.05%621,128
Jun 14, 20242.532.562.342.362.36-8.88%499,493
Jun 13, 20242.552.672.502.592.591.17%3,730,845
Jun 12, 20242.612.682.462.562.561.99%562,806
Jun 11, 20242.332.512.302.512.516.36%433,447
Jun 10, 20242.372.392.252.362.36-2.88%466,625
Jun 7, 20242.442.512.412.432.43-2.02%265,487
Jun 6, 20242.662.672.462.482.48-7.46%267,037
Jun 5, 20242.492.702.452.682.687.63%589,810
Jun 4, 20242.612.662.442.492.49-5.68%561,534
Jun 3, 20242.802.802.612.642.64-4.69%624,169
May 31, 20242.672.772.662.772.774.14%649,316
May 30, 20242.612.712.562.662.663.91%502,464
May 29, 20242.692.712.522.562.56-6.91%598,718
May 28, 20242.822.852.702.752.75-0.72%295,942
May 24, 20242.732.792.682.772.772.21%586,576
May 23, 20242.762.782.662.712.71-1.81%814,066
May 22, 20242.572.822.562.762.765.75%894,069
May 21, 20242.622.732.612.612.61-2.25%790,993
May 20, 20242.612.722.512.672.67-2.55%889,802
May 17, 20242.782.882.702.742.74-1.44%1,060,719
May 16, 20242.612.802.552.782.786.51%648,057
May 15, 20242.632.722.502.612.612.76%493,041
May 14, 20242.492.602.422.542.545.83%435,038
May 13, 20242.462.522.402.402.40-2.44%591,478
May 10, 20242.562.722.452.462.46-8.21%651,252
May 9, 20242.522.702.502.682.687.20%1,031,052
May 8, 20242.552.582.472.502.50-1.57%839,779
May 7, 20242.462.552.422.542.54-926,958
May 6, 20242.342.542.342.542.547.63%834,542