Lyell Immunopharma, Inc. (LYEL)
NASDAQ: LYEL · Real-Time Price · USD
0.960
-0.070 (-6.81%)
Nov 21, 2024, 11:19 AM EST - Market open
Lyell Immunopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.09 | 1.11 | 0.86 | 1.03 | 1.03 | -7.21% | 4,655,265 |
| Nov 19, 2024 | 1.09 | 1.12 | 1.06 | 1.11 | 1.11 | - | 893,897 |
| Nov 18, 2024 | 1.12 | 1.16 | 1.09 | 1.11 | 1.11 | 0.91% | 864,971 |
| Nov 15, 2024 | 1.12 | 1.12 | 1.06 | 1.10 | 1.10 | - | 1,347,201 |
| Nov 14, 2024 | 1.11 | 1.12 | 1.06 | 1.10 | 1.10 | - | 1,103,181 |
| Nov 13, 2024 | 1.16 | 1.17 | 1.09 | 1.10 | 1.10 | -5.58% | 522,032 |
| Nov 12, 2024 | 1.18 | 1.20 | 1.07 | 1.17 | 1.17 | -3.72% | 1,111,466 |
| Nov 11, 2024 | 1.22 | 1.27 | 1.19 | 1.21 | 1.21 | -0.82% | 1,010,937 |
| Nov 8, 2024 | 1.26 | 1.27 | 1.16 | 1.22 | 1.22 | - | 573,629 |
| Nov 7, 2024 | 1.47 | 1.48 | 1.16 | 1.22 | 1.22 | -17.57% | 2,031,765 |
| Nov 6, 2024 | 1.24 | 1.50 | 1.24 | 1.48 | 1.48 | 19.35% | 1,735,834 |
| Nov 5, 2024 | 1.32 | 1.34 | 1.14 | 1.24 | 1.24 | -2.36% | 1,264,375 |
| Nov 4, 2024 | 1.08 | 1.31 | 1.05 | 1.27 | 1.27 | 13.39% | 2,028,970 |
| Nov 1, 2024 | 0.97 | 1.18 | 0.94 | 1.12 | 1.12 | 16.63% | 1,968,468 |
| Oct 31, 2024 | 0.85 | 0.96 | 0.85 | 0.96 | 0.96 | 11.88% | 2,120,760 |
| Oct 30, 2024 | 0.93 | 0.95 | 0.85 | 0.86 | 0.86 | -9.47% | 2,123,231 |
| Oct 29, 2024 | 0.89 | 1.01 | 0.89 | 0.95 | 0.95 | 1.29% | 1,870,647 |
| Oct 28, 2024 | 0.88 | 1.03 | 0.86 | 0.94 | 0.94 | 0.97% | 3,461,200 |
| Oct 25, 2024 | 1.10 | 1.16 | 0.87 | 0.93 | 0.93 | -14.95% | 14,481,685 |
| Oct 24, 2024 | 1.15 | 1.16 | 1.09 | 1.09 | 1.09 | -5.22% | 2,948,117 |
| Oct 23, 2024 | 1.14 | 1.17 | 1.12 | 1.15 | 1.15 | - | 301,853 |
| Oct 22, 2024 | 1.09 | 1.17 | 1.09 | 1.15 | 1.15 | 2.68% | 457,634 |
| Oct 21, 2024 | 1.15 | 1.17 | 1.10 | 1.12 | 1.12 | -4.27% | 402,850 |
| Oct 18, 2024 | 1.20 | 1.22 | 1.16 | 1.17 | 1.17 | -0.85% | 410,650 |
| Oct 17, 2024 | 1.27 | 1.27 | 1.18 | 1.18 | 1.18 | -5.60% | 240,018 |
| Oct 16, 2024 | 1.20 | 1.25 | 1.17 | 1.25 | 1.25 | 6.84% | 662,494 |
| Oct 15, 2024 | 1.17 | 1.22 | 1.15 | 1.17 | 1.17 | -1.68% | 315,119 |
| Oct 14, 2024 | 1.17 | 1.22 | 1.15 | 1.19 | 1.19 | 0.85% | 782,001 |
| Oct 11, 2024 | 1.08 | 1.18 | 1.08 | 1.18 | 1.18 | 8.26% | 428,028 |
| Oct 10, 2024 | 1.09 | 1.11 | 1.06 | 1.09 | 1.09 | 0.93% | 383,770 |
| Oct 9, 2024 | 1.14 | 1.19 | 1.06 | 1.08 | 1.08 | -4.42% | 547,977 |
| Oct 8, 2024 | 1.13 | 1.17 | 1.12 | 1.13 | 1.13 | - | 269,082 |
| Oct 7, 2024 | 1.22 | 1.23 | 1.11 | 1.13 | 1.13 | -7.38% | 458,245 |
| Oct 4, 2024 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | 2.52% | 259,126 |
| Oct 3, 2024 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -3.25% | 346,721 |
| Oct 2, 2024 | 1.26 | 1.28 | 1.19 | 1.23 | 1.23 | -3.91% | 504,964 |
| Oct 1, 2024 | 1.36 | 1.38 | 1.28 | 1.28 | 1.28 | -7.25% | 397,970 |
| Sep 30, 2024 | 1.48 | 1.52 | 1.36 | 1.38 | 1.38 | -8.61% | 571,392 |
| Sep 27, 2024 | 1.56 | 1.60 | 1.49 | 1.51 | 1.51 | -0.66% | 595,797 |
| Sep 26, 2024 | 1.41 | 1.56 | 1.34 | 1.52 | 1.52 | 12.59% | 936,187 |
| Sep 25, 2024 | 1.46 | 1.48 | 1.35 | 1.35 | 1.35 | -7.53% | 925,676 |
| Sep 24, 2024 | 1.45 | 1.52 | 1.39 | 1.46 | 1.46 | 2.10% | 1,301,163 |
| Sep 23, 2024 | 1.50 | 1.56 | 1.43 | 1.43 | 1.43 | -5.30% | 1,357,947 |
| Sep 20, 2024 | 1.54 | 1.60 | 1.47 | 1.51 | 1.51 | -3.21% | 2,450,801 |
| Sep 19, 2024 | 1.42 | 1.60 | 1.40 | 1.56 | 1.56 | 15.56% | 1,498,079 |
| Sep 18, 2024 | 1.39 | 1.43 | 1.31 | 1.35 | 1.35 | -2.88% | 1,408,237 |
| Sep 17, 2024 | 1.28 | 1.41 | 1.21 | 1.39 | 1.39 | 12.10% | 769,219 |
| Sep 16, 2024 | 1.22 | 1.28 | 1.18 | 1.24 | 1.24 | 0.81% | 508,952 |
| Sep 13, 2024 | 1.20 | 1.23 | 1.16 | 1.23 | 1.23 | 6.96% | 418,512 |
| Sep 12, 2024 | 1.17 | 1.19 | 1.11 | 1.15 | 1.15 | - | 431,693 |
| Sep 11, 2024 | 1.15 | 1.19 | 1.10 | 1.15 | 1.15 | - | 517,775 |
| Sep 10, 2024 | 1.14 | 1.16 | 1.09 | 1.15 | 1.15 | 1.77% | 602,636 |
| Sep 9, 2024 | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -3.42% | 486,935 |
| Sep 6, 2024 | 1.25 | 1.27 | 1.15 | 1.17 | 1.17 | -8.59% | 444,167 |
| Sep 5, 2024 | 1.39 | 1.39 | 1.28 | 1.28 | 1.28 | -7.25% | 360,646 |
| Sep 4, 2024 | 1.39 | 1.43 | 1.34 | 1.38 | 1.38 | -1.43% | 256,658 |
| Sep 3, 2024 | 1.46 | 1.51 | 1.37 | 1.40 | 1.40 | -3.45% | 556,402 |
| Aug 30, 2024 | 1.45 | 1.50 | 1.42 | 1.45 | 1.45 | -0.68% | 1,025,531 |
| Aug 29, 2024 | 1.48 | 1.53 | 1.44 | 1.46 | 1.46 | 0.69% | 479,704 |
| Aug 28, 2024 | 1.45 | 1.52 | 1.42 | 1.45 | 1.45 | -0.68% | 266,557 |
| Aug 27, 2024 | 1.55 | 1.56 | 1.42 | 1.46 | 1.46 | -8.18% | 528,770 |
| Aug 26, 2024 | 1.57 | 1.61 | 1.49 | 1.59 | 1.59 | 1.92% | 710,908 |
| Aug 23, 2024 | 1.45 | 1.62 | 1.43 | 1.56 | 1.56 | 7.59% | 824,271 |
| Aug 22, 2024 | 1.47 | 1.49 | 1.44 | 1.45 | 1.45 | -0.68% | 246,127 |
| Aug 21, 2024 | 1.45 | 1.50 | 1.43 | 1.46 | 1.46 | 0.69% | 323,356 |
| Aug 20, 2024 | 1.44 | 1.49 | 1.39 | 1.45 | 1.45 | -0.68% | 579,932 |
| Aug 19, 2024 | 1.21 | 1.47 | 1.21 | 1.46 | 1.46 | 19.67% | 828,464 |
| Aug 16, 2024 | 1.26 | 1.30 | 1.21 | 1.22 | 1.22 | -2.79% | 898,288 |
| Aug 15, 2024 | 1.24 | 1.30 | 1.21 | 1.26 | 1.26 | 4.58% | 453,715 |
| Aug 14, 2024 | 1.38 | 1.39 | 1.20 | 1.20 | 1.20 | -12.41% | 590,713 |
| Aug 13, 2024 | 1.36 | 1.40 | 1.34 | 1.37 | 1.37 | 0.74% | 458,168 |
| Aug 12, 2024 | 1.39 | 1.46 | 1.35 | 1.36 | 1.36 | -11.11% | 1,038,926 |
| Aug 9, 2024 | 1.52 | 1.59 | 1.44 | 1.53 | 1.53 | 2.00% | 607,264 |
| Aug 8, 2024 | 1.40 | 1.51 | 1.40 | 1.50 | 1.50 | 6.38% | 431,810 |
| Aug 7, 2024 | 1.50 | 1.50 | 1.35 | 1.41 | 1.41 | -4.73% | 1,111,355 |
| Aug 6, 2024 | 1.42 | 1.50 | 1.37 | 1.48 | 1.48 | 4.23% | 550,178 |
| Aug 5, 2024 | 1.33 | 1.51 | 1.30 | 1.42 | 1.42 | -4.70% | 797,838 |
| Aug 2, 2024 | 1.39 | 1.52 | 1.38 | 1.49 | 1.49 | -0.67% | 738,037 |
| Aug 1, 2024 | 1.62 | 1.63 | 1.45 | 1.50 | 1.50 | -6.83% | 879,914 |
| Jul 31, 2024 | 1.58 | 1.70 | 1.52 | 1.61 | 1.61 | 1.90% | 680,160 |
| Jul 30, 2024 | 1.59 | 1.72 | 1.55 | 1.58 | 1.58 | 1.28% | 305,646 |
| Jul 29, 2024 | 1.61 | 1.69 | 1.55 | 1.56 | 1.56 | -4.88% | 542,287 |
| Jul 26, 2024 | 1.69 | 1.72 | 1.61 | 1.64 | 1.64 | 0.61% | 372,722 |
| Jul 25, 2024 | 1.59 | 1.75 | 1.57 | 1.63 | 1.63 | 1.24% | 564,876 |
| Jul 24, 2024 | 1.68 | 1.72 | 1.60 | 1.61 | 1.61 | -4.73% | 499,625 |
| Jul 23, 2024 | 1.60 | 1.70 | 1.58 | 1.69 | 1.69 | 3.68% | 554,312 |
| Jul 22, 2024 | 1.56 | 1.63 | 1.52 | 1.63 | 1.63 | 4.49% | 481,553 |
| Jul 19, 2024 | 1.65 | 1.68 | 1.54 | 1.56 | 1.56 | -4.29% | 532,853 |
| Jul 18, 2024 | 1.73 | 1.79 | 1.63 | 1.63 | 1.63 | -7.39% | 676,990 |
| Jul 17, 2024 | 1.84 | 1.92 | 1.73 | 1.76 | 1.76 | -6.38% | 652,517 |
| Jul 16, 2024 | 1.76 | 1.92 | 1.73 | 1.88 | 1.88 | 9.30% | 1,718,676 |
| Jul 15, 2024 | 1.73 | 1.76 | 1.68 | 1.72 | 1.72 | 0.58% | 564,894 |
| Jul 12, 2024 | 1.75 | 1.77 | 1.65 | 1.71 | 1.71 | 0.59% | 498,583 |
| Jul 11, 2024 | 1.58 | 1.74 | 1.58 | 1.70 | 1.70 | 7.59% | 722,880 |
| Jul 10, 2024 | 1.62 | 1.66 | 1.57 | 1.58 | 1.58 | -1.25% | 441,346 |
| Jul 9, 2024 | 1.61 | 1.72 | 1.56 | 1.60 | 1.60 | -1.23% | 435,321 |
| Jul 8, 2024 | 1.46 | 1.62 | 1.44 | 1.62 | 1.62 | 11.72% | 818,851 |
| Jul 5, 2024 | 1.49 | 1.52 | 1.41 | 1.45 | 1.45 | -3.97% | 661,471 |
| Jul 3, 2024 | 1.48 | 1.53 | 1.41 | 1.51 | 1.51 | - | 875,816 |
| Jul 2, 2024 | 1.60 | 1.60 | 1.42 | 1.51 | 1.51 | -4.43% | 935,752 |