Lyell Immunopharma, Inc. (LYEL)
NASDAQ: LYEL · Real-Time Price · USD
13.13
-0.02 (-0.15%)
At close: Sep 10, 2025, 4:00 PM
13.07
-0.06 (-0.46%)
After-hours: Sep 10, 2025, 5:11 PM EDT

Lyell Immunopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202513.0313.5012.8913.0713.07-0.61%24,652
Sep 9, 202512.8013.4512.5313.1513.150.92%23,606
Sep 8, 202512.2213.0312.1513.0313.037.24%38,593
Sep 5, 202511.7812.2611.5112.1512.153.67%18,409
Sep 4, 202511.5011.7211.2111.7211.722.54%11,504
Sep 3, 202511.5811.5811.1811.4311.430.18%31,386
Sep 2, 202511.1111.4910.7611.4111.412.98%25,786
Aug 29, 202511.0011.1610.9411.0811.08-0.18%21,433
Aug 28, 202511.3411.6710.9811.1011.10-1.60%12,380
Aug 27, 202510.8011.4110.8011.2811.282.92%12,546
Aug 26, 202510.9911.3910.5610.9610.96-0.09%34,870
Aug 25, 202510.7611.4710.7610.9710.971.95%27,883
Aug 22, 202510.8310.9410.5010.7610.761.03%21,762
Aug 21, 202510.5310.8010.4910.6510.65-35,166
Aug 20, 202510.8310.8910.5410.6510.65-1.66%15,603
Aug 19, 202510.7811.0010.5010.8310.83-0.51%30,155
Aug 18, 202510.6010.9810.4910.8910.892.88%23,521
Aug 15, 202510.7811.2710.5810.5810.58-1.67%30,659
Aug 14, 202510.5210.8010.1910.7610.76-0.65%23,106
Aug 13, 20259.2810.839.2810.8310.832.46%38,688
Aug 12, 202510.4010.7610.1210.5710.57-0.09%43,388
Aug 11, 202510.9611.0010.0110.5810.58-3.64%53,819
Aug 8, 202511.3612.0010.8310.9810.98-3.00%34,694
Aug 7, 202510.8711.7410.8711.3211.322.17%49,831
Aug 6, 202511.3811.7610.9311.0811.08-3.06%21,946
Aug 5, 202511.7112.0811.4311.4311.430.53%28,288
Aug 4, 202511.0011.7010.9411.3711.373.18%32,031
Aug 1, 202511.5711.6711.0211.0211.02-6.69%19,787
Jul 31, 202512.4912.5311.5511.8111.81-5.06%40,446
Jul 30, 202512.9213.1312.2412.4412.44-3.34%43,123
Jul 29, 202514.0114.0112.6812.8712.87-6.26%110,920
Jul 28, 202512.5914.1812.5913.7313.7310.55%255,176
Jul 25, 202511.8013.0411.1112.4212.4219.31%461,962
Jul 24, 202510.8511.1710.2610.4110.41-5.28%34,970
Jul 23, 202510.3211.1110.0410.9910.996.91%43,248
Jul 22, 20259.5610.359.5610.2810.288.32%50,380
Jul 21, 20259.319.819.319.499.492.71%28,180
Jul 18, 20259.629.759.249.249.24-2.94%24,175
Jul 17, 20259.509.839.119.529.52-0.10%25,812
Jul 16, 20259.209.649.169.539.534.73%29,573
Jul 15, 20259.669.839.039.109.10-5.89%36,808
Jul 14, 20259.719.839.589.679.67-0.82%19,243
Jul 11, 20259.829.959.619.759.75-0.20%23,433
Jul 10, 202510.1010.419.639.779.77-4.31%39,054
Jul 9, 20259.3910.379.3510.2110.219.37%71,925
Jul 8, 20259.319.449.159.349.342.02%45,396
Jul 7, 20259.649.649.119.159.15-5.57%67,630
Jul 3, 20259.379.819.379.699.692.76%35,844
Jul 2, 20259.439.848.969.439.430.05%74,193
Jul 1, 20258.879.628.879.439.436.62%59,293