Lyell Immunopharma, Inc. (LYEL)
NASDAQ: LYEL · Real-Time Price · USD
11.15
-0.66 (-5.59%)
At close: Aug 1, 2025, 4:00 PM
11.24
+0.09 (0.81%)
After-hours: Aug 1, 2025, 4:33 PM EDT
Lyell Immunopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.57 | 11.67 | 11.02 | 11.02 | 11.02 | -6.69% | 19,786 |
| Jul 31, 2025 | 12.49 | 12.53 | 11.55 | 11.81 | 11.81 | -5.06% | 40,446 |
| Jul 30, 2025 | 12.92 | 13.13 | 12.24 | 12.44 | 12.44 | -3.34% | 43,123 |
| Jul 29, 2025 | 14.01 | 14.01 | 12.68 | 12.87 | 12.87 | -6.26% | 110,920 |
| Jul 28, 2025 | 12.59 | 14.18 | 12.59 | 13.73 | 13.73 | 10.55% | 255,176 |
| Jul 25, 2025 | 11.80 | 13.04 | 11.11 | 12.42 | 12.42 | 19.31% | 461,962 |
| Jul 24, 2025 | 10.85 | 11.17 | 10.26 | 10.41 | 10.41 | -5.28% | 34,970 |
| Jul 23, 2025 | 10.32 | 11.11 | 10.04 | 10.99 | 10.99 | 6.91% | 43,248 |
| Jul 22, 2025 | 9.56 | 10.35 | 9.56 | 10.28 | 10.28 | 8.32% | 50,380 |
| Jul 21, 2025 | 9.31 | 9.81 | 9.31 | 9.49 | 9.49 | 2.71% | 28,180 |
| Jul 18, 2025 | 9.62 | 9.75 | 9.24 | 9.24 | 9.24 | -2.94% | 24,175 |
| Jul 17, 2025 | 9.50 | 9.83 | 9.11 | 9.52 | 9.52 | -0.10% | 25,812 |
| Jul 16, 2025 | 9.20 | 9.64 | 9.16 | 9.53 | 9.53 | 4.73% | 29,573 |
| Jul 15, 2025 | 9.66 | 9.83 | 9.03 | 9.10 | 9.10 | -5.89% | 36,808 |
| Jul 14, 2025 | 9.71 | 9.83 | 9.58 | 9.67 | 9.67 | -0.82% | 19,243 |
| Jul 11, 2025 | 9.82 | 9.95 | 9.61 | 9.75 | 9.75 | -0.20% | 23,433 |
| Jul 10, 2025 | 10.10 | 10.41 | 9.63 | 9.77 | 9.77 | -4.31% | 39,054 |
| Jul 9, 2025 | 9.39 | 10.37 | 9.35 | 10.21 | 10.21 | 9.37% | 71,925 |
| Jul 8, 2025 | 9.31 | 9.44 | 9.15 | 9.34 | 9.34 | 2.02% | 45,396 |
| Jul 7, 2025 | 9.64 | 9.64 | 9.11 | 9.15 | 9.15 | -5.57% | 67,630 |
| Jul 3, 2025 | 9.37 | 9.81 | 9.37 | 9.69 | 9.69 | 2.76% | 35,844 |
| Jul 2, 2025 | 9.43 | 9.84 | 8.96 | 9.43 | 9.43 | 0.05% | 74,193 |
| Jul 1, 2025 | 8.87 | 9.62 | 8.87 | 9.43 | 9.43 | 6.62% | 59,293 |
| Jun 30, 2025 | 9.00 | 9.00 | 8.63 | 8.84 | 8.84 | -1.12% | 61,506 |
| Jun 27, 2025 | 9.04 | 9.35 | 8.46 | 8.94 | 8.94 | -1.97% | 1,306,472 |
| Jun 26, 2025 | 9.30 | 9.40 | 8.78 | 9.12 | 9.12 | -1.83% | 71,461 |
| Jun 25, 2025 | 9.70 | 9.70 | 9.17 | 9.29 | 9.29 | -3.08% | 101,690 |
| Jun 24, 2025 | 9.29 | 9.80 | 9.04 | 9.59 | 9.59 | 6.62% | 97,191 |
| Jun 23, 2025 | 8.77 | 9.03 | 8.54 | 8.99 | 8.99 | 3.45% | 110,285 |
| Jun 20, 2025 | 9.63 | 9.84 | 8.52 | 8.69 | 8.69 | -9.29% | 229,048 |
| Jun 18, 2025 | 9.80 | 10.45 | 9.46 | 9.58 | 9.58 | -1.24% | 111,137 |
| Jun 17, 2025 | 10.71 | 10.96 | 9.29 | 9.70 | 9.70 | -4.62% | 141,667 |
| Jun 16, 2025 | 9.83 | 10.36 | 9.22 | 10.17 | 10.17 | 4.41% | 116,254 |
| Jun 13, 2025 | 9.40 | 10.29 | 9.16 | 9.74 | 9.74 | - | 76,732 |
| Jun 12, 2025 | 9.21 | 10.04 | 8.96 | 9.74 | 9.74 | 3.51% | 145,678 |
| Jun 11, 2025 | 10.52 | 10.83 | 9.16 | 9.41 | 9.41 | -12.87% | 187,257 |
| Jun 10, 2025 | 12.45 | 12.73 | 9.81 | 10.80 | 10.80 | -13.39% | 345,896 |
| Jun 9, 2025 | 13.02 | 13.63 | 11.75 | 12.47 | 12.47 | -2.27% | 197,280 |
| Jun 6, 2025 | 11.42 | 13.73 | 10.87 | 12.76 | 12.76 | 11.34% | 383,856 |
| Jun 5, 2025 | 13.62 | 13.63 | 9.67 | 11.46 | 11.46 | -14.92% | 786,672 |
| Jun 4, 2025 | 8.01 | 13.80 | 7.78 | 13.47 | 13.47 | 68.59% | 1,674,239 |
| Jun 3, 2025 | 8.20 | 8.45 | 7.82 | 7.99 | 7.99 | -2.80% | 116,058 |
| Jun 2, 2025 | 8.12 | 10.30 | 7.65 | 8.22 | 8.22 | -5.89% | 397,696 |
| May 30, 2025 | 8.35 | 8.73 | 8.00 | 8.73 | 8.73 | 8.74% | 43,281 |
| May 29, 2025 | 8.31 | 8.40 | 8.00 | 8.03 | 8.03 | -2.05% | 26,353 |
| May 28, 2025 | 8.62 | 8.62 | 8.20 | 8.20 | 8.20 | -0.15% | 15,052 |
| May 27, 2025 | 8.20 | 8.44 | 8.20 | 8.21 | 8.21 | -1.79% | 23,083 |
| May 23, 2025 | 8.20 | 8.78 | 8.20 | 8.36 | 8.36 | -1.02% | 26,353 |
| May 22, 2025 | 8.20 | 8.87 | 8.20 | 8.45 | 8.45 | 3.02% | 30,776 |
| May 21, 2025 | 8.22 | 8.58 | 8.00 | 8.20 | 8.20 | -2.80% | 24,696 |