Skip to main content
Lyell Immunopharma, Inc. (LYEL)
NASDAQ: LYEL · Real-Time Price · USD
0.701
+0.041 (6.17%)
At close: Feb 21, 2025, 4:00 PM
0.704
+0.003 (0.40%)
After-hours: Feb 21, 2025, 6:48 PM EST

Lyell Immunopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.680.730.670.700.706.17%1,094,843
Feb 20, 20250.630.690.620.660.666.66%1,422,871
Feb 19, 20250.600.620.600.620.621.54%630,521
Feb 18, 20250.610.620.570.610.61-0.11%812,789
Feb 14, 20250.610.630.590.610.614.83%1,760,996
Feb 13, 20250.550.600.530.580.588.42%3,384,169
Feb 12, 20250.530.560.510.540.54-1.47%1,334,192
Feb 11, 20250.550.560.510.540.54-1.57%2,221,733
Feb 10, 20250.580.580.550.550.55-3.50%2,031,144
Feb 7, 20250.600.600.570.570.57-2.94%721,839
Feb 6, 20250.620.630.570.590.59-4.68%3,959,131
Feb 5, 20250.610.640.600.620.622.87%809,280
Feb 4, 20250.590.630.580.600.603.11%1,006,729
Feb 3, 20250.580.610.570.580.58-0.98%867,506
Jan 31, 20250.600.600.570.590.591.22%873,771
Jan 30, 20250.610.610.550.580.580.59%523,600
Jan 29, 20250.610.640.570.580.58-4.87%585,170
Jan 28, 20250.640.640.600.610.61-2.73%458,272
Jan 27, 20250.590.650.590.630.633.57%1,344,594
Jan 24, 20250.580.630.580.610.613.56%792,748
Jan 23, 20250.570.610.570.580.581.51%482,456
Jan 22, 20250.580.600.570.580.581.16%810,437
Jan 21, 20250.590.610.570.570.57-1.15%884,999
Jan 17, 20250.560.600.560.580.582.97%601,915
Jan 16, 20250.600.610.560.560.56-6.41%913,405
Jan 15, 20250.580.620.580.600.603.95%582,655
Jan 14, 20250.600.610.550.570.57-3.23%1,805,003
Jan 13, 20250.600.600.580.590.59-1.71%771,517
Jan 10, 20250.620.640.600.600.60-7.32%895,936
Jan 8, 20250.660.660.630.650.65-1.78%676,849
Jan 7, 20250.680.710.660.660.66-2.14%623,862
Jan 6, 20250.710.720.670.680.68-2.85%877,392
Jan 3, 20250.650.720.650.700.708.20%821,414
Jan 2, 20250.640.680.640.650.650.78%740,447
Dec 31, 20240.630.650.620.640.643.06%625,577
Dec 30, 20240.630.650.600.620.62-4.46%883,538
Dec 27, 20240.650.700.640.650.650.05%686,528
Dec 26, 20240.600.700.600.650.656.00%895,100
Dec 24, 20240.610.630.600.610.61-0.44%742,278
Dec 23, 20240.620.640.600.620.620.47%798,571
Dec 20, 20240.620.640.600.610.61-4.41%2,807,578
Dec 19, 20240.600.660.580.640.647.75%2,804,884
Dec 18, 20240.650.670.590.590.59-7.90%1,724,574
Dec 17, 20240.670.690.640.650.65-3.65%1,508,282
Dec 16, 20240.680.700.650.670.67-0.50%1,799,485
Dec 13, 20240.760.760.650.670.67-11.37%2,947,520
Dec 12, 20240.830.850.750.760.76-10.56%1,804,138
Dec 11, 20240.920.930.840.850.85-7.12%1,681,721
Dec 10, 20240.910.950.890.920.921.69%1,100,545
Dec 9, 20240.890.920.890.900.90-0.46%682,468
Dec 6, 20240.930.950.890.900.90-1.72%901,688
Dec 5, 20240.950.970.910.920.92-2.35%1,181,031
Dec 4, 20240.940.970.910.940.940.37%684,898
Dec 3, 20240.991.040.930.940.94-6.14%1,051,015
Dec 2, 20240.941.020.921.001.005.82%886,984
Nov 29, 20240.950.960.910.950.952.66%488,302
Nov 27, 20240.931.000.920.920.92-0.35%416,218
Nov 26, 20240.921.030.890.920.921.18%1,232,090
Nov 25, 20240.961.040.870.910.91-3.91%3,713,546
Nov 22, 20240.920.980.900.950.953.64%1,013,937
Nov 21, 20241.011.040.920.920.92-11.01%1,266,920
Nov 20, 20241.091.110.861.031.03-7.21%4,655,265
Nov 19, 20241.091.121.061.111.11-893,897
Nov 18, 20241.121.161.091.111.110.91%864,971
Nov 15, 20241.121.121.061.101.10-1,347,201
Nov 14, 20241.111.121.061.101.10-1,103,181
Nov 13, 20241.161.171.091.101.10-5.58%522,032
Nov 12, 20241.181.201.071.171.17-3.72%1,111,466
Nov 11, 20241.221.271.191.211.21-0.82%1,010,937
Nov 8, 20241.261.271.161.221.22-573,629
Nov 7, 20241.471.481.161.221.22-17.57%2,031,765
Nov 6, 20241.241.501.241.481.4819.35%1,735,834
Nov 5, 20241.321.341.141.241.24-2.36%1,264,375
Nov 4, 20241.081.311.051.271.2713.39%2,028,970
Nov 1, 20240.971.180.941.121.1216.63%1,968,468
Oct 31, 20240.850.960.850.960.9611.88%2,120,760
Oct 30, 20240.930.950.850.860.86-9.47%2,123,231
Oct 29, 20240.891.010.890.950.951.29%1,870,647
Oct 28, 20240.881.030.860.940.940.97%3,461,200
Oct 25, 20241.101.160.870.930.93-14.95%14,481,685
Oct 24, 20241.151.161.091.091.09-5.22%2,948,117
Oct 23, 20241.141.171.121.151.15-301,853
Oct 22, 20241.091.171.091.151.152.68%457,634
Oct 21, 20241.151.171.101.121.12-4.27%402,850
Oct 18, 20241.201.221.161.171.17-0.85%410,650
Oct 17, 20241.271.271.181.181.18-5.60%240,018
Oct 16, 20241.201.251.171.251.256.84%662,494
Oct 15, 20241.171.221.151.171.17-1.68%315,119
Oct 14, 20241.171.221.151.191.190.85%782,001
Oct 11, 20241.081.181.081.181.188.26%428,028
Oct 10, 20241.091.111.061.091.090.93%383,770
Oct 9, 20241.141.191.061.081.08-4.42%547,977
Oct 8, 20241.131.171.121.131.13-269,082
Oct 7, 20241.221.231.111.131.13-7.38%458,245
Oct 4, 20241.251.251.211.221.222.52%259,126
Oct 3, 20241.211.231.191.191.19-3.25%346,721
Oct 2, 20241.261.281.191.231.23-3.91%504,964
Oct 1, 20241.361.381.281.281.28-7.25%397,970
Sep 30, 20241.481.521.361.381.38-8.61%571,392
Sep 27, 20241.561.601.491.511.51-0.66%595,797